Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
374,51-4,40 (-1,16%)
Alla chiusura: 04:00PM EST
374,40 -0,11 (-0,03%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
17 gennaio 2025
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
272.950.00-146110.000.180.00-1010,974
264.650.00-2056115.000.230.00-58,838
261.890.00-200286120.000.210.00-11,823
258.540.00-144125.000.310.00-71,941
246.15-7.76-3.06%114130.000.340.00-22,298
234.350.00-15135.000.300.00-11647
196.450.00-1102140.000.360.00-551,785
241.900.00-10175145.000.430.00-2479
230.00-8.00-3.36%21,621150.000.47+0.01+2.17%4873,355
176.170.00-1191155.000.580.00-14,143
174.300.00-2185160.000.620.00-1210,059
213.050.00-268546165.001.140.00-211,637
208.930.00-1781,550170.000.810.00-31,646
204.860.00-41,028175.000.890.00-91,514
208.700.00-11,373180.000.970.00-22,445
195.050.00-9418185.001.120.00-2547
201.410.00-10440190.001.250.00-65,826
138.000.00-1839195.001.410.00-12,095
184.00-5.92-3.12%1716200.001.580.00-85,996
183.900.00-2147205.001.750.00-1785
179.400.00-2706210.002.01+0.14+7.49%13,320
176.150.00-4545215.002.160.00-12,714
168.100.00-2746220.002.46+0.10+4.24%32,871
164.670.00-11471225.002.75+0.15+5.77%11,896
165.000.00-2517230.003.01+0.12+4.15%42,262
137.500.00-1283235.003.35+0.20+6.35%14,682
151.400.00-1737240.003.70+0.20+5.71%27,148
149.190.00-3454245.004.00+0.30+8.11%24,392
142.550.00-41,983250.004.45+0.16+3.73%176,274
128.500.00-3562255.004.90-0.10-2.00%11,391
136.500.00-11,996260.005.30+0.30+6.00%13,085
132.000.00-52,310265.005.350.00-23,501
124.70-0.40-0.32%11,579270.006.40+0.40+6.67%122,014
120.500.00-71,345275.007.04+0.27+3.99%111,937
114.50-2.60-2.22%2995280.007.450.00-13,407
111.03-1.59-1.41%1610285.008.50+0.50+6.25%5614
108.820.00-21,773290.009.09+0.24+2.71%33,468
102.80-8.25-7.43%2510295.009.750.00-46776
99.10-2.37-2.34%71,645300.0010.75+0.55+5.39%893,525
99.100.00-1868305.0011.80+0.45+3.96%11,690
92.32-1.18-1.26%651,244310.0012.55+0.10+0.80%41,079
90.500.00-21,549315.0013.58+0.58+4.46%171,390
84.17-3.67-4.18%141,556320.0014.50+0.08+0.55%5622,104
85.380.00-2874325.0015.84+0.19+1.21%1001,366
75.00-3.33-4.25%31,711330.0017.20+0.45+2.69%51,688
76.130.00-1875335.0018.60+0.25+1.36%26762
69.75-3.27-4.48%231,600340.0020.40+0.90+4.62%21,901
67.50-1.00-1.46%131,154345.0021.55+0.30+1.41%931,226
64.15-3.50-5.17%195,793350.0023.15+0.45+1.98%912,126
59.45-4.55-7.11%30585355.0024.45+0.15+0.62%1190
56.65-2.50-4.23%52,368360.0026.60+1.45+5.77%95900
55.00-3.25-5.58%1568365.0028.40+0.75+2.71%2225
52.34-1.66-3.07%331,326370.0030.85+1.98+6.86%67622
49.00-1.45-2.87%311,765375.0032.70+0.65+2.03%261,378
46.78-1.12-2.34%271,037380.0033.83+1.73+5.39%2506
44.15-1.00-2.21%392,231385.0036.95+1.20+3.36%9187
41.15-1.40-3.29%691,187390.0039.35+0.55+1.42%10408
39.10-1.45-3.58%431,305395.0041.300.00-106276
36.95-2.55-6.46%887,434400.0044.83+0.69+1.56%11,595
34.55-1.05-2.95%14657405.0043.600.00-1129
32.50-0.90-2.69%965,731410.0048.050.00-7052
29.30-2.23-7.07%31,215415.0052.350.00-2372
28.50-1.12-3.78%294,108420.0056.75+0.90+1.61%2089
25.75-1.94-7.01%4209425.0057.800.00-135
24.94-0.96-3.71%111923430.0058.800.00-16100
24.320.00-1488435.0066.400.00-11
21.53-1.07-4.73%4836440.0066.000.00-4012
20.30-1.69-7.69%15272445.00108.800.00--0
18.90-1.70-8.25%563,271450.0073.080.00-1331
19.150.00-5317455.0076.920.00-1015
15.42-2.32-13.08%11,216460.0083.800.00-1020
16.200.00-1409465.00-----
14.750.00-6992470.00101.420.00-20
13.750.00-1958475.0096.960.00-10
11.85-0.95-7.42%73,367480.00102.800.00-10
11.00-1.35-10.93%16270485.00153.700.00--0
11.190.00-2401490.00120.100.00-40
10.600.00-4907495.00-----
8.80-0.73-7.66%103,451500.00121.020.00-50
8.25-0.40-4.62%2224505.00-----
8.290.00-2191510.00-----
7.700.00-200628515.00-----
6.35-0.75-10.56%15426520.00157.950.00--0
5.95-0.90-13.14%31,849525.00197.410.00--0
5.39-1.38-20.38%2667530.00197.920.00-20
4.80-0.60-11.11%26449535.00207.660.00--0
4.70-0.30-6.00%132,177540.00161.610.00-20
3.35-0.25-6.94%5176560.00-----