Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.831,43 -1.449,33 (-2,40%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquisto
16 agosto 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 217.99 | 0.00 | - | 2 | 1 | 185.00 | 0.09 | -0.02 | -18.18% | 14 | 159 |
| - | - | - | - | - | 190.00 | 0.11 | 0.00 | - | 10 | 47 |
| - | - | - | - | - | 195.00 | 0.13 | 0.00 | - | 10 | 37 |
| 217.37 | 0.00 | - | 1 | 2 | 200.00 | 0.17 | 0.00 | - | 15 | 36 |
| 181.25 | 0.00 | - | - | 30 | 210.00 | 0.11 | -0.09 | -45.00% | 3 | 34 |
| 206.49 | 0.00 | - | 1 | 5 | 220.00 | 0.11 | -0.11 | -50.00% | 1 | 45 |
| - | - | - | - | - | 230.00 | 0.41 | 0.00 | - | 2 | 21 |
| 185.63 | 0.00 | - | - | 4 | 240.00 | 0.22 | -0.24 | -52.17% | 1 | 123 |
| 169.74 | 0.00 | - | 5 | 1,537 | 250.00 | 0.52 | 0.00 | - | 5 | 925 |
| 148.85 | 0.00 | - | 2 | 35 | 260.00 | 0.36 | -0.34 | -48.57% | 4 | 211 |
| 129.71 | 0.00 | - | 6 | 20 | 270.00 | 0.47 | -0.48 | -50.53% | 25 | 377 |
| 117.03 | 0.00 | - | 3 | 27 | 280.00 | 0.63 | -0.53 | -45.69% | 18 | 152 |
| 108.50 | 0.00 | - | 5 | 13 | 290.00 | 0.80 | -0.70 | -46.67% | 18 | 260 |
| 98.27 | 0.00 | - | 1 | 40 | 300.00 | 1.07 | -0.81 | -43.09% | 33 | 221 |
| 109.88 | 0.00 | - | 2 | 29 | 305.00 | 1.15 | -0.99 | -46.26% | 57 | 127 |
| 97.15 | 0.00 | - | 2 | 29 | 310.00 | 1.38 | -1.04 | -42.98% | 13 | 185 |
| 92.84 | 0.00 | - | 3 | 70 | 315.00 | 1.58 | -1.47 | -48.20% | 20 | 229 |
| 98.29 | +14.60 | +17.45% | 11 | 80 | 320.00 | 1.64 | -1.46 | -47.10% | 28 | 789 |
| 83.60 | 0.00 | - | 4 | 38 | 325.00 | 2.00 | -1.50 | -42.86% | 7 | 1,882 |
| 85.95 | +8.70 | +11.26% | 10 | 92 | 330.00 | 2.20 | -1.70 | -43.59% | 221 | 393 |
| 83.17 | +14.14 | +20.48% | 1 | 149 | 335.00 | 2.41 | -1.81 | -42.89% | 64 | 436 |
| 64.59 | 0.00 | - | 1 | 64 | 340.00 | 2.75 | -2.38 | -46.39% | 255 | 616 |
| 62.59 | 0.00 | - | 3 | 40 | 345.00 | 3.20 | -2.58 | -44.64% | 3 | 456 |
| 67.86 | +9.16 | +15.60% | 4 | 712 | 350.00 | 3.80 | -2.75 | -41.98% | 136 | 1,239 |
| 63.74 | +10.74 | +20.26% | 2 | 243 | 355.00 | 4.28 | -3.22 | -42.93% | 22 | 332 |
| 59.20 | +8.43 | +16.60% | 5 | 308 | 360.00 | 5.00 | -3.60 | -41.86% | 355 | 1,406 |
| 45.00 | 0.00 | - | 3 | 272 | 365.00 | 6.10 | -3.55 | -36.79% | 82 | 1,273 |
| 51.05 | +5.20 | +11.34% | 32 | 636 | 370.00 | 6.75 | -4.30 | -38.91% | 32 | 1,753 |
| 45.12 | +4.12 | +10.05% | 46,921 | 138 | 375.00 | 8.00 | -4.55 | -36.25% | 79 | 792 |
| 43.10 | +5.03 | +13.21% | 51 | 407 | 380.00 | 8.80 | -5.30 | -37.59% | 46 | 1,026 |
| 39.50 | +5.00 | +14.49% | 4 | 191 | 385.00 | 10.57 | -5.33 | -33.52% | 27 | 791 |
| 37.71 | +6.31 | +20.10% | 2 | 318 | 390.00 | 11.65 | -6.10 | -34.37% | 146 | 2,421 |
| 31.07 | +1.32 | +4.44% | 306 | 782 | 395.00 | 13.82 | -5.83 | -29.67% | 89 | 1,439 |
| 28.60 | +1.70 | +6.32% | 181 | 1,242 | 400.00 | 14.83 | -7.09 | -32.34% | 219 | 1,337 |
| 25.49 | +1.04 | +4.25% | 131 | 612 | 405.00 | 16.85 | -7.54 | -30.91% | 112 | 1,180 |
| 23.03 | +1.13 | +5.16% | 392 | 851 | 410.00 | 19.84 | -7.24 | -26.74% | 229 | 3,756 |
| 20.29 | +1.49 | +7.93% | 96 | 757 | 415.00 | 22.05 | -7.90 | -26.38% | 4 | 803 |
| 17.73 | +0.21 | +1.20% | 166 | 1,313 | 420.00 | 24.52 | -8.45 | -25.63% | 32 | 829 |
| 16.25 | +0.55 | +3.50% | 146 | 1,204 | 425.00 | 26.55 | -8.90 | -25.11% | 43 | 1,806 |
| 13.80 | -0.10 | -0.72% | 134 | 1,508 | 430.00 | 42.40 | 0.00 | - | 24 | 501 |
| 12.84 | +0.34 | +2.72% | 50 | 1,200 | 435.00 | 46.15 | 0.00 | - | 29 | 339 |
| 10.50 | -0.40 | -3.67% | 43 | 3,121 | 440.00 | 35.55 | -16.85 | -32.16% | 1 | 216 |
| 9.40 | -0.14 | -1.47% | 43 | 1,439 | 445.00 | 41.07 | -15.48 | -27.37% | 1 | 233 |
| 7.85 | -0.52 | -6.21% | 229 | 2,455 | 450.00 | 60.55 | 0.00 | - | 2 | 565 |
| 5.73 | -0.62 | -9.76% | 97 | 1,813 | 460.00 | 69.50 | 0.00 | - | 2 | 204 |
| 4.40 | -0.40 | -8.33% | 163 | 2,707 | 470.00 | 78.53 | 0.00 | - | 2 | 9 |
| 3.02 | -0.55 | -15.41% | 86 | 16,103 | 480.00 | 80.14 | 0.00 | - | 2 | 2 |
| 2.23 | -0.37 | -14.23% | 429 | 1,242 | 490.00 | 67.00 | 0.00 | - | 19 | 19 |
| 1.45 | -0.43 | -22.87% | 86 | 860 | 500.00 | 77.45 | 0.00 | - | 60 | 0 |
| 1.03 | -0.19 | -15.57% | 202 | 647 | 510.00 | - | - | - | - | - |
| 0.67 | -0.22 | -24.72% | 147 | 322 | 520.00 | 94.00 | 0.00 | - | 5 | 0 |
| 0.55 | +0.05 | +10.00% | 41 | 213 | 530.00 | 103.98 | 0.00 | - | - | 0 |
| 0.43 | -0.05 | -10.42% | 1 | 818 | 540.00 | 122.80 | 0.00 | - | - | 0 |
| 0.14 | -0.10 | -41.67% | 3 | 472 | 550.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 3 | 446 | 560.00 | 144.69 | 0.00 | - | 1 | 0 |
| 0.07 | -0.07 | -50.00% | 10 | 555 | 580.00 | 171.40 | 0.00 | - | 1 | 0 |
| 0.04 | -0.04 | -50.00% | 160 | 823 | 600.00 | 186.23 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 25 | 1,625 | 620.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.