Italia markets open in 8 hours 10 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0754 -0,0020 (-0,18%) Bitcoin EUR
58.587,66 -455,68 (-0,77%) CMC Crypto 200
1.306,99 -58,14 (-4,26%)
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
17 gennaio 2025
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 298.61 | 0.00 | - | 1 | 50 | 110.00 | 0.03 | 0.00 | - | 20 | 11,560 |
| 313.45 | 0.00 | - | 1 | 55 | 115.00 | 0.05 | 0.00 | - | 5 | 8,875 |
| 293.50 | 0.00 | - | 1 | 287 | 120.00 | 0.03 | 0.00 | - | 3 | 1,821 |
| 269.48 | 0.00 | - | 3 | 44 | 125.00 | 0.02 | 0.00 | - | 1 | 1,887 |
| 264.65 | 0.00 | - | 3 | 375 | 130.00 | 0.03 | 0.00 | - | 15 | 2,291 |
| 234.35 | 0.00 | - | 1 | 5 | 135.00 | 0.07 | 0.00 | - | 10 | 607 |
| 281.85 | 0.00 | - | 44 | 72 | 140.00 | 0.09 | 0.00 | - | 10 | 1,671 |
| 284.10 | 0.00 | - | 4 | 173 | 145.00 | 0.17 | 0.00 | - | 2 | 539 |
| 266.55 | -10.95 | -3.95% | 2 | 1,608 | 150.00 | 0.11 | 0.00 | - | 10 | 4,537 |
| 176.17 | 0.00 | - | 1 | 191 | 155.00 | 0.21 | 0.00 | - | 1 | 4,147 |
| 252.64 | 0.00 | - | 1 | 186 | 160.00 | 0.23 | 0.00 | - | 17 | 10,075 |
| 262.55 | 0.00 | - | 1 | 506 | 165.00 | 0.20 | 0.00 | - | 3 | 1,656 |
| 241.85 | 0.00 | - | 1 | 1,358 | 170.00 | 0.24 | 0.00 | - | 1 | 1,625 |
| 236.60 | 0.00 | - | 3 | 1,030 | 175.00 | 0.20 | -0.15 | -42.86% | 70 | 1,714 |
| 226.50 | 0.00 | - | 1 | 1,374 | 180.00 | 0.30 | 0.00 | - | 4 | 2,516 |
| 219.80 | 0.00 | - | 20 | 396 | 185.00 | 0.34 | 0.00 | - | 1 | 583 |
| 240.93 | 0.00 | - | 2 | 434 | 190.00 | 0.48 | 0.00 | - | 15 | 5,307 |
| 223.51 | +4.24 | +1.93% | 1 | 839 | 195.00 | 0.41 | 0.00 | - | 2 | 2,179 |
| 218.74 | +2.60 | +1.20% | 1 | 701 | 200.00 | 0.32 | -0.16 | -33.33% | 23 | 7,002 |
| 213.89 | -8.53 | -3.84% | 4 | 144 | 205.00 | 0.85 | 0.00 | - | 12 | 782 |
| 209.12 | +4.69 | +2.29% | 4 | 698 | 210.00 | 0.60 | 0.00 | - | 10 | 3,276 |
| 194.16 | 0.00 | - | 11 | 507 | 215.00 | 0.50 | 0.00 | - | 8 | 2,713 |
| 180.47 | 0.00 | - | 5 | 660 | 220.00 | 0.60 | 0.00 | - | 31 | 2,941 |
| 189.55 | 0.00 | - | 1 | 563 | 225.00 | 0.70 | 0.00 | - | 10 | 1,948 |
| 173.86 | 0.00 | - | 24 | 598 | 230.00 | 0.71 | +0.01 | +1.43% | 2 | 2,182 |
| 180.71 | 0.00 | - | 2 | 278 | 235.00 | 0.83 | 0.00 | - | 1 | 5,231 |
| 184.77 | 0.00 | - | 4 | 688 | 240.00 | 0.88 | -0.12 | -12.00% | 20 | 6,699 |
| 188.98 | 0.00 | - | 1 | 462 | 245.00 | 0.99 | -0.14 | -12.39% | 440 | 4,808 |
| 172.65 | +3.55 | +2.10% | 1 | 2,071 | 250.00 | 1.05 | -0.05 | -4.55% | 428 | 5,583 |
| 148.80 | 0.00 | - | 5 | 540 | 255.00 | 1.22 | 0.00 | - | 1 | 1,390 |
| 147.65 | 0.00 | - | 3 | 1,969 | 260.00 | 1.33 | -0.07 | -5.00% | 12 | 3,728 |
| 137.10 | 0.00 | - | 1 | 2,414 | 265.00 | 2.25 | 0.00 | - | 1 | 4,059 |
| 152.09 | +2.09 | +1.39% | 5 | 1,582 | 270.00 | 1.63 | -0.37 | -18.50% | 48 | 2,048 |
| 140.47 | 0.00 | - | 1 | 1,411 | 275.00 | 1.78 | +0.06 | +3.49% | 400 | 2,965 |
| 142.80 | +17.10 | +13.60% | 1 | 1,006 | 280.00 | 1.98 | +0.06 | +3.13% | 406 | 4,340 |
| 132.10 | 0.00 | - | 1 | 522 | 285.00 | 2.15 | -0.25 | -10.42% | 3 | 832 |
| 134.00 | +3.10 | +2.37% | 18 | 1,751 | 290.00 | 2.53 | 0.00 | - | 1 | 3,414 |
| 123.75 | 0.00 | - | 1 | 560 | 295.00 | 2.72 | 0.00 | - | 4 | 1,304 |
| 123.30 | +0.89 | +0.73% | 3 | 1,647 | 300.00 | 3.15 | +0.16 | +5.35% | 47 | 5,547 |
| 116.80 | 0.00 | - | 1 | 955 | 305.00 | 3.38 | +0.03 | +0.90% | 2 | 3,222 |
| 99.65 | 0.00 | - | 3 | 1,321 | 310.00 | 3.72 | +0.02 | +0.54% | 23 | 2,019 |
| 110.27 | 0.00 | - | 1 | 1,642 | 315.00 | 4.25 | -0.12 | -2.75% | 2 | 2,421 |
| 106.23 | -1.77 | -1.64% | 6 | 1,698 | 320.00 | 4.65 | 0.00 | - | 4 | 4,731 |
| 91.90 | 0.00 | - | 2 | 1,023 | 325.00 | 5.15 | +0.10 | +1.98% | 6 | 2,015 |
| 96.50 | -1.98 | -2.01% | 5 | 1,827 | 330.00 | 5.80 | +0.20 | +3.57% | 25 | 2,783 |
| 94.60 | +0.30 | +0.32% | 2 | 1,009 | 335.00 | 6.35 | -0.25 | -3.79% | 103 | 1,697 |
| 90.20 | +15.55 | +20.83% | 2 | 2,038 | 340.00 | 7.15 | -0.02 | -0.28% | 52 | 4,524 |
| 73.41 | 0.00 | - | 1 | 1,192 | 345.00 | 7.85 | +0.30 | +3.97% | 70 | 2,337 |
| 80.98 | -1.62 | -1.96% | 11 | 6,451 | 350.00 | 8.85 | +0.20 | +2.31% | 419 | 6,692 |
| 64.75 | 0.00 | - | 6 | 604 | 355.00 | 9.74 | -0.06 | -0.61% | 113 | 1,067 |
| 74.45 | -0.55 | -0.73% | 1 | 2,528 | 360.00 | 10.75 | +0.24 | +2.28% | 9 | 2,107 |
| 59.30 | 0.00 | - | 1 | 726 | 365.00 | 11.93 | +0.28 | +2.40% | 6 | 1,122 |
| 65.79 | +2.79 | +4.43% | 3 | 1,803 | 370.00 | 12.75 | +0.05 | +0.39% | 74 | 2,989 |
| 61.74 | 0.00 | - | 2 | 2,209 | 375.00 | 14.10 | 0.00 | - | 2 | 2,848 |
| 59.60 | 0.00 | - | 15 | 1,506 | 380.00 | 15.93 | +0.73 | +4.80% | 221 | 2,032 |
| 56.15 | -0.10 | -0.18% | 4 | 1,273 | 385.00 | 17.50 | 0.00 | - | 2 | 1,237 |
| 53.10 | +0.10 | +0.19% | 2 | 1,749 | 390.00 | 19.10 | +1.10 | +6.11% | 13 | 3,578 |
| 48.29 | -1.66 | -3.32% | 32 | 1,795 | 395.00 | 20.00 | -6.10 | -23.37% | 14 | 1,237 |
| 45.08 | -2.72 | -5.69% | 37 | 7,695 | 400.00 | 22.70 | +0.70 | +3.18% | 10 | 4,107 |
| 42.64 | -1.82 | -4.09% | 6 | 1,343 | 405.00 | 24.46 | -0.39 | -1.57% | 1 | 1,360 |
| 39.05 | -2.45 | -5.90% | 12 | 6,628 | 410.00 | 27.06 | -2.34 | -7.96% | 145 | 1,824 |
| 37.75 | -0.70 | -1.82% | 77 | 1,616 | 415.00 | 29.12 | +1.32 | +4.75% | 109 | 1,490 |
| 34.50 | -1.88 | -5.17% | 63 | 7,859 | 420.00 | 31.67 | +1.70 | +5.67% | 389 | 2,465 |
| 31.75 | -2.03 | -6.01% | 4 | 1,271 | 425.00 | 33.50 | -2.83 | -7.79% | 6 | 877 |
| 29.64 | -1.36 | -4.39% | 14 | 2,539 | 430.00 | 35.05 | 0.00 | - | 126 | 1,104 |
| 26.81 | -1.94 | -6.75% | 13 | 6,722 | 435.00 | 39.05 | 0.00 | - | 37 | 379 |
| 25.50 | -1.40 | -5.20% | 35 | 2,471 | 440.00 | 42.24 | 0.00 | - | 4 | 667 |
| 23.60 | -0.07 | -0.30% | 17 | 756 | 445.00 | 42.40 | 0.00 | - | 1 | 84 |
| 21.35 | -1.00 | -4.47% | 72 | 6,916 | 450.00 | 47.75 | -0.10 | -0.21% | 2 | 622 |
| 20.45 | +0.05 | +0.25% | 4 | 1,008 | 455.00 | 62.57 | 0.00 | - | 5 | 270 |
| 17.70 | -1.30 | -6.84% | 4 | 1,934 | 460.00 | 54.53 | -3.47 | -5.98% | 9 | 133 |
| 17.05 | +0.65 | +3.96% | 51 | 752 | 465.00 | 58.17 | 0.00 | - | 1 | 8 |
| 14.30 | 0.00 | - | 1 | 8,828 | 470.00 | 75.24 | 0.00 | - | 1 | 120 |
| 14.25 | +0.40 | +2.89% | 43 | 1,440 | 475.00 | 66.80 | 0.00 | - | 2 | 29 |
| 12.49 | +0.15 | +1.22% | 45 | 4,912 | 480.00 | 76.70 | 0.00 | - | 1 | 7 |
| 12.20 | +0.08 | +0.66% | 1 | 560 | 485.00 | 77.81 | 0.00 | - | 2 | 3 |
| 10.30 | +0.90 | +9.57% | 31 | 1,479 | 490.00 | 85.50 | 0.00 | - | 2 | 1 |
| 9.05 | +0.55 | +6.47% | 26 | 1,812 | 495.00 | 97.80 | 0.00 | - | 43 | 43 |
| 8.00 | -0.85 | -9.60% | 67 | 5,604 | 500.00 | 99.15 | 0.00 | - | 5 | 0 |
| 7.50 | -0.50 | -6.25% | 16 | 1,558 | 505.00 | 106.21 | 0.00 | - | 1 | 0 |
| 6.75 | -0.03 | -0.44% | 34 | 578 | 510.00 | 103.30 | 0.00 | - | 10 | 0 |
| 6.25 | 0.00 | - | 105 | 900 | 515.00 | 95.12 | 0.00 | - | 2 | 1 |
| 5.80 | 0.00 | - | 6 | 1,311 | 520.00 | 95.08 | 0.00 | - | 2 | 32 |
| 5.20 | +0.70 | +15.56% | 2 | 2,077 | 525.00 | 100.31 | 0.00 | - | 1 | 0 |
| 4.63 | 0.00 | - | 4 | 792 | 530.00 | 108.80 | 0.00 | - | 2 | 0 |
| 4.04 | +0.34 | +9.19% | 2 | 1,125 | 535.00 | 113.42 | 0.00 | - | 2 | 0 |
| 3.20 | 0.00 | - | 2 | 2,833 | 540.00 | 118.48 | 0.00 | - | 4 | 1 |
| 2.93 | -0.27 | -8.44% | 1 | 1,256 | 550.00 | - | - | - | - | - |
| 1.79 | 0.00 | - | 27 | 1,251 | 560.00 | 149.06 | 0.00 | - | 2 | 0 |
| 1.87 | -0.02 | -1.06% | 2 | 702 | 570.00 | 142.30 | 0.00 | - | 10 | 0 |
| 1.45 | -0.15 | -9.37% | 1 | 249 | 580.00 | 175.98 | 0.00 | - | - | 0 |
| 1.00 | -0.01 | -0.99% | 32 | 1,176 | 600.00 | 178.91 | 0.00 | - | 3 | 0 |
| 0.80 | 0.00 | - | 2 | 238 | 610.00 | 202.66 | 0.00 | - | 12 | 0 |
| 0.52 | 0.00 | - | 1 | 2,139 | 620.00 | 194.25 | 0.00 | - | 12 | 0 |
| 0.40 | +0.07 | +21.21% | 18 | 198 | 640.00 | 230.72 | 0.00 | - | 21 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.