Italia markets closed
FTSE MIB
29.928,45 +191,07 (+0,64%) Dow Jones
36.245,50 +294,61 (+0,82%) Nasdaq
14.305,03 +78,81 (+0,55%) Nikkei 225
33.431,51 -55,38 (-0,17%) Petrolio
74,38 -1,58 (-2,08%) Bitcoin EUR
36.256,66 +677,08 (+1,90%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquisto
17 gennaio 2025
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 272.95 | 0.00 | - | 1 | 46 | 110.00 | 0.18 | 0.00 | - | 10 | 10,974 |
| 264.65 | 0.00 | - | 20 | 56 | 115.00 | 0.23 | 0.00 | - | 5 | 8,838 |
| 261.89 | 0.00 | - | 200 | 286 | 120.00 | 0.21 | 0.00 | - | 1 | 1,823 |
| 258.54 | 0.00 | - | 1 | 44 | 125.00 | 0.31 | 0.00 | - | 7 | 1,941 |
| 246.15 | -7.76 | -3.06% | 1 | 14 | 130.00 | 0.34 | 0.00 | - | 2 | 2,298 |
| 234.35 | 0.00 | - | 1 | 5 | 135.00 | 0.30 | 0.00 | - | 11 | 647 |
| 196.45 | 0.00 | - | 1 | 102 | 140.00 | 0.36 | 0.00 | - | 55 | 1,785 |
| 241.90 | 0.00 | - | 10 | 175 | 145.00 | 0.43 | 0.00 | - | 2 | 479 |
| 230.00 | -8.00 | -3.36% | 2 | 1,621 | 150.00 | 0.47 | +0.01 | +2.17% | 487 | 3,355 |
| 176.17 | 0.00 | - | 1 | 191 | 155.00 | 0.58 | 0.00 | - | 1 | 4,143 |
| 174.30 | 0.00 | - | 2 | 185 | 160.00 | 0.62 | 0.00 | - | 12 | 10,059 |
| 213.05 | 0.00 | - | 268 | 546 | 165.00 | 1.14 | 0.00 | - | 21 | 1,637 |
| 208.93 | 0.00 | - | 178 | 1,550 | 170.00 | 0.81 | 0.00 | - | 3 | 1,646 |
| 204.86 | 0.00 | - | 4 | 1,028 | 175.00 | 0.89 | 0.00 | - | 9 | 1,514 |
| 208.70 | 0.00 | - | 1 | 1,373 | 180.00 | 0.97 | 0.00 | - | 2 | 2,445 |
| 195.05 | 0.00 | - | 9 | 418 | 185.00 | 1.12 | 0.00 | - | 2 | 547 |
| 201.41 | 0.00 | - | 10 | 440 | 190.00 | 1.25 | 0.00 | - | 6 | 5,826 |
| 138.00 | 0.00 | - | 1 | 839 | 195.00 | 1.41 | 0.00 | - | 1 | 2,095 |
| 184.00 | -5.92 | -3.12% | 1 | 716 | 200.00 | 1.58 | 0.00 | - | 8 | 5,996 |
| 183.90 | 0.00 | - | 2 | 147 | 205.00 | 1.75 | 0.00 | - | 1 | 785 |
| 179.40 | 0.00 | - | 2 | 706 | 210.00 | 2.01 | +0.14 | +7.49% | 1 | 3,320 |
| 176.15 | 0.00 | - | 4 | 545 | 215.00 | 2.16 | 0.00 | - | 1 | 2,714 |
| 168.10 | 0.00 | - | 2 | 746 | 220.00 | 2.46 | +0.10 | +4.24% | 3 | 2,871 |
| 164.67 | 0.00 | - | 11 | 471 | 225.00 | 2.75 | +0.15 | +5.77% | 1 | 1,896 |
| 165.00 | 0.00 | - | 2 | 517 | 230.00 | 3.01 | +0.12 | +4.15% | 4 | 2,262 |
| 137.50 | 0.00 | - | 1 | 283 | 235.00 | 3.35 | +0.20 | +6.35% | 1 | 4,682 |
| 151.40 | 0.00 | - | 1 | 737 | 240.00 | 3.70 | +0.20 | +5.71% | 2 | 7,148 |
| 149.19 | 0.00 | - | 3 | 454 | 245.00 | 4.00 | +0.30 | +8.11% | 2 | 4,392 |
| 142.55 | 0.00 | - | 4 | 1,983 | 250.00 | 4.45 | +0.16 | +3.73% | 17 | 6,274 |
| 128.50 | 0.00 | - | 3 | 562 | 255.00 | 4.90 | -0.10 | -2.00% | 1 | 1,391 |
| 136.50 | 0.00 | - | 1 | 1,996 | 260.00 | 5.30 | +0.30 | +6.00% | 1 | 3,085 |
| 132.00 | 0.00 | - | 5 | 2,310 | 265.00 | 5.35 | 0.00 | - | 2 | 3,501 |
| 124.70 | -0.40 | -0.32% | 1 | 1,579 | 270.00 | 6.40 | +0.40 | +6.67% | 12 | 2,014 |
| 120.50 | 0.00 | - | 7 | 1,345 | 275.00 | 7.04 | +0.27 | +3.99% | 11 | 1,937 |
| 114.50 | -2.60 | -2.22% | 2 | 995 | 280.00 | 7.45 | 0.00 | - | 1 | 3,407 |
| 111.03 | -1.59 | -1.41% | 1 | 610 | 285.00 | 8.50 | +0.50 | +6.25% | 5 | 614 |
| 108.82 | 0.00 | - | 2 | 1,773 | 290.00 | 9.09 | +0.24 | +2.71% | 3 | 3,468 |
| 102.80 | -8.25 | -7.43% | 2 | 510 | 295.00 | 9.75 | 0.00 | - | 46 | 776 |
| 99.10 | -2.37 | -2.34% | 7 | 1,645 | 300.00 | 10.75 | +0.55 | +5.39% | 89 | 3,525 |
| 99.10 | 0.00 | - | 1 | 868 | 305.00 | 11.80 | +0.45 | +3.96% | 1 | 1,690 |
| 92.32 | -1.18 | -1.26% | 65 | 1,244 | 310.00 | 12.55 | +0.10 | +0.80% | 4 | 1,079 |
| 90.50 | 0.00 | - | 2 | 1,549 | 315.00 | 13.58 | +0.58 | +4.46% | 17 | 1,390 |
| 84.17 | -3.67 | -4.18% | 14 | 1,556 | 320.00 | 14.50 | +0.08 | +0.55% | 562 | 2,104 |
| 85.38 | 0.00 | - | 2 | 874 | 325.00 | 15.84 | +0.19 | +1.21% | 100 | 1,366 |
| 75.00 | -3.33 | -4.25% | 3 | 1,711 | 330.00 | 17.20 | +0.45 | +2.69% | 5 | 1,688 |
| 76.13 | 0.00 | - | 1 | 875 | 335.00 | 18.60 | +0.25 | +1.36% | 26 | 762 |
| 69.75 | -3.27 | -4.48% | 23 | 1,600 | 340.00 | 20.40 | +0.90 | +4.62% | 2 | 1,901 |
| 67.50 | -1.00 | -1.46% | 13 | 1,154 | 345.00 | 21.55 | +0.30 | +1.41% | 93 | 1,226 |
| 64.15 | -3.50 | -5.17% | 19 | 5,793 | 350.00 | 23.15 | +0.45 | +1.98% | 91 | 2,126 |
| 59.45 | -4.55 | -7.11% | 30 | 585 | 355.00 | 24.45 | +0.15 | +0.62% | 1 | 190 |
| 56.65 | -2.50 | -4.23% | 5 | 2,368 | 360.00 | 26.60 | +1.45 | +5.77% | 95 | 900 |
| 55.00 | -3.25 | -5.58% | 1 | 568 | 365.00 | 28.40 | +0.75 | +2.71% | 2 | 225 |
| 52.34 | -1.66 | -3.07% | 33 | 1,326 | 370.00 | 30.85 | +1.98 | +6.86% | 67 | 622 |
| 49.00 | -1.45 | -2.87% | 31 | 1,765 | 375.00 | 32.70 | +0.65 | +2.03% | 26 | 1,378 |
| 46.78 | -1.12 | -2.34% | 27 | 1,037 | 380.00 | 33.83 | +1.73 | +5.39% | 2 | 506 |
| 44.15 | -1.00 | -2.21% | 39 | 2,231 | 385.00 | 36.95 | +1.20 | +3.36% | 9 | 187 |
| 41.15 | -1.40 | -3.29% | 69 | 1,187 | 390.00 | 39.35 | +0.55 | +1.42% | 10 | 408 |
| 39.10 | -1.45 | -3.58% | 43 | 1,305 | 395.00 | 41.30 | 0.00 | - | 106 | 276 |
| 36.95 | -2.55 | -6.46% | 88 | 7,434 | 400.00 | 44.83 | +0.69 | +1.56% | 1 | 1,595 |
| 34.55 | -1.05 | -2.95% | 14 | 657 | 405.00 | 43.60 | 0.00 | - | 1 | 129 |
| 32.50 | -0.90 | -2.69% | 96 | 5,731 | 410.00 | 48.05 | 0.00 | - | 70 | 52 |
| 29.30 | -2.23 | -7.07% | 3 | 1,215 | 415.00 | 52.35 | 0.00 | - | 2 | 372 |
| 28.50 | -1.12 | -3.78% | 29 | 4,108 | 420.00 | 56.75 | +0.90 | +1.61% | 20 | 89 |
| 25.75 | -1.94 | -7.01% | 4 | 209 | 425.00 | 57.80 | 0.00 | - | 1 | 35 |
| 24.94 | -0.96 | -3.71% | 111 | 923 | 430.00 | 58.80 | 0.00 | - | 16 | 100 |
| 24.32 | 0.00 | - | 1 | 488 | 435.00 | 66.40 | 0.00 | - | 1 | 1 |
| 21.53 | -1.07 | -4.73% | 4 | 836 | 440.00 | 66.00 | 0.00 | - | 40 | 12 |
| 20.30 | -1.69 | -7.69% | 15 | 272 | 445.00 | 108.80 | 0.00 | - | - | 0 |
| 18.90 | -1.70 | -8.25% | 56 | 3,271 | 450.00 | 73.08 | 0.00 | - | 13 | 31 |
| 19.15 | 0.00 | - | 5 | 317 | 455.00 | 76.92 | 0.00 | - | 10 | 15 |
| 15.42 | -2.32 | -13.08% | 1 | 1,216 | 460.00 | 83.80 | 0.00 | - | 10 | 20 |
| 16.20 | 0.00 | - | 1 | 409 | 465.00 | - | - | - | - | - |
| 14.75 | 0.00 | - | 6 | 992 | 470.00 | 101.42 | 0.00 | - | 2 | 0 |
| 13.75 | 0.00 | - | 1 | 958 | 475.00 | 96.96 | 0.00 | - | 1 | 0 |
| 11.85 | -0.95 | -7.42% | 7 | 3,367 | 480.00 | 102.80 | 0.00 | - | 1 | 0 |
| 11.00 | -1.35 | -10.93% | 16 | 270 | 485.00 | 153.70 | 0.00 | - | - | 0 |
| 11.19 | 0.00 | - | 2 | 401 | 490.00 | 120.10 | 0.00 | - | 4 | 0 |
| 10.60 | 0.00 | - | 4 | 907 | 495.00 | - | - | - | - | - |
| 8.80 | -0.73 | -7.66% | 10 | 3,451 | 500.00 | 121.02 | 0.00 | - | 5 | 0 |
| 8.25 | -0.40 | -4.62% | 2 | 224 | 505.00 | - | - | - | - | - |
| 8.29 | 0.00 | - | 2 | 191 | 510.00 | - | - | - | - | - |
| 7.70 | 0.00 | - | 200 | 628 | 515.00 | - | - | - | - | - |
| 6.35 | -0.75 | -10.56% | 15 | 426 | 520.00 | 157.95 | 0.00 | - | - | 0 |
| 5.95 | -0.90 | -13.14% | 3 | 1,849 | 525.00 | 197.41 | 0.00 | - | - | 0 |
| 5.39 | -1.38 | -20.38% | 2 | 667 | 530.00 | 197.92 | 0.00 | - | 2 | 0 |
| 4.80 | -0.60 | -11.11% | 26 | 449 | 535.00 | 207.66 | 0.00 | - | - | 0 |
| 4.70 | -0.30 | -6.00% | 13 | 2,177 | 540.00 | 161.61 | 0.00 | - | 2 | 0 |
| 3.35 | -0.25 | -6.94% | 5 | 176 | 560.00 | - | - | - | - | - |
© 2023 Yahoo. Tutti i diritti riservati.