Italia Markets closed
Dow Jones
36.404,93 +157,06 (+0,43%) Nasdaq
14.432,49 +28,51 (+0,20%) Nikkei 225
32.791,80 +483,94 (+1,50%) EUR/USD
1,0765 +0,0001 (+0,0108%) BTC-EUR
38.313,94 -2.423,61 (-5,95%) CMC Crypto 200
850,06 -64,75 (-7,08%)
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
20 giugno 2025
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 262.00 | 0.00 | - | 1 | 66 | 115.00 | 0.39 | 0.00 | - | 1 | 2,372 |
| 216.50 | 0.00 | - | 1 | 22 | 120.00 | 0.50 | 0.00 | - | 12 | 1,029 |
| 256.50 | 0.00 | - | 3 | 47 | 125.00 | 0.39 | 0.00 | - | 1 | 583 |
| 239.55 | 0.00 | - | 6 | 14 | 130.00 | 0.85 | 0.00 | - | 4 | 43 |
| 219.14 | 0.00 | - | 2 | 29 | 135.00 | 0.60 | 0.00 | - | 4 | 73 |
| 203.25 | 0.00 | - | 1 | 3 | 140.00 | 0.71 | 0.00 | - | 1 | 122 |
| 233.80 | 0.00 | - | 2 | 138 | 145.00 | 0.80 | 0.00 | - | 16 | 248 |
| 234.12 | 0.00 | - | 2 | 763 | 150.00 | 0.80 | 0.00 | - | 611 | 2,282 |
| 164.00 | 0.00 | - | 1 | 132 | 155.00 | 0.87 | 0.00 | - | 2 | 564 |
| 168.97 | 0.00 | - | 1 | 19 | 160.00 | 1.19 | 0.00 | - | 5 | 230 |
| 133.23 | 0.00 | - | 1 | 30 | 165.00 | 1.20 | 0.00 | - | 4 | 172 |
| 204.00 | 0.00 | - | 2 | 264 | 170.00 | 1.64 | 0.00 | - | 1 | 145 |
| 178.12 | 0.00 | - | 10 | 30 | 175.00 | 1.54 | 0.00 | - | 4 | 127 |
| 181.40 | 0.00 | - | 1 | 1,088 | 180.00 | 2.00 | 0.00 | - | 2 | 123 |
| 172.35 | 0.00 | - | 2 | 50 | 185.00 | 2.20 | 0.00 | - | 3 | 60 |
| 196.73 | 0.00 | - | 1 | 140 | 190.00 | 2.38 | 0.00 | - | 2 | 81 |
| 156.35 | 0.00 | - | 45 | 348 | 195.00 | 2.35 | 0.00 | - | 1 | 183 |
| 195.95 | 0.00 | - | 1 | 113 | 200.00 | 2.85 | 0.00 | - | 1 | 614 |
| 144.60 | 0.00 | - | 2 | 49 | 205.00 | 3.10 | 0.00 | - | 1 | 126 |
| 189.65 | 0.00 | - | 1 | 67 | 210.00 | 4.00 | 0.00 | - | 13 | 191 |
| 141.55 | 0.00 | - | 2 | 15 | 215.00 | 4.15 | 0.00 | - | 60 | 159 |
| 154.90 | 0.00 | - | 4 | 123 | 220.00 | 4.00 | 0.00 | - | 1 | 1,189 |
| 164.90 | 0.00 | - | 2 | 46 | 225.00 | 3.85 | 0.00 | - | 3 | 264 |
| 134.75 | 0.00 | - | 3 | 0 | 230.00 | 4.85 | 0.00 | - | 6 | 344 |
| 120.00 | 0.00 | - | 40 | 112 | 235.00 | 5.20 | 0.00 | - | 1 | 211 |
| 158.46 | 0.00 | - | 2 | 219 | 240.00 | 5.11 | 0.00 | - | 3 | 809 |
| 143.70 | -5.12 | -3.44% | 1 | 457 | 245.00 | 6.05 | 0.00 | - | 1 | 137 |
| 150.00 | 0.00 | - | 1 | 503 | 250.00 | 7.55 | 0.00 | - | 2 | 1,136 |
| 138.90 | 0.00 | - | 2 | 129 | 255.00 | 7.93 | 0.00 | - | 1 | 340 |
| 131.80 | -0.40 | -0.30% | 2 | 252 | 260.00 | 8.70 | 0.00 | - | 6 | 826 |
| 101.37 | 0.00 | - | 1 | 158 | 265.00 | 9.55 | 0.00 | - | 2 | 973 |
| 131.05 | 0.00 | - | 2 | 147 | 270.00 | 9.65 | 0.00 | - | 4 | 273 |
| 114.50 | 0.00 | - | 1 | 74 | 275.00 | 10.00 | -0.40 | -3.85% | 20 | 431 |
| 116.29 | -9.19 | -7.32% | 1 | 152 | 280.00 | 10.06 | 0.00 | - | 2 | 642 |
| 112.51 | -3.52 | -3.03% | 1 | 51 | 285.00 | 12.54 | 0.00 | - | 1 | 253 |
| 108.55 | +3.22 | +3.06% | 2 | 384 | 290.00 | 11.37 | 0.00 | - | 1 | 288 |
| 109.55 | 0.00 | - | 1 | 65 | 295.00 | 14.58 | 0.00 | - | 1 | 357 |
| 99.06 | 0.00 | - | 4 | 751 | 300.00 | 13.75 | -2.05 | -12.97% | 7 | 384 |
| 106.27 | 0.00 | - | 1 | 548 | 305.00 | 16.15 | 0.00 | - | 75 | 114 |
| 94.00 | 0.00 | - | 3 | 218 | 310.00 | 16.00 | 0.00 | - | 12 | 500 |
| 97.90 | 0.00 | - | 1 | 100 | 315.00 | 17.15 | 0.00 | - | 9 | 142 |
| 86.62 | 0.00 | - | 1 | 978 | 320.00 | 19.30 | -1.15 | -5.62% | 4 | 382 |
| 84.00 | -1.00 | -1.18% | 1 | 499 | 325.00 | 20.35 | 0.00 | - | 5 | 327 |
| 80.50 | -2.00 | -2.42% | 3 | 609 | 330.00 | 23.00 | +0.30 | +1.32% | 15 | 873 |
| 81.36 | 0.00 | - | 1 | 381 | 335.00 | 25.00 | 0.00 | - | 1 | 201 |
| 78.50 | 0.00 | - | 2 | 705 | 340.00 | 23.50 | 0.00 | - | 1 | 220 |
| 74.50 | 0.00 | - | 3 | 342 | 345.00 | 24.80 | 0.00 | - | 1 | 87 |
| 68.83 | -2.72 | -3.80% | 13 | 952 | 350.00 | 29.17 | -0.98 | -3.25% | 2 | 435 |
| 72.00 | 0.00 | - | 11 | 361 | 355.00 | 30.00 | 0.00 | - | 1 | 252 |
| 66.30 | 0.00 | - | 19 | 859 | 360.00 | 32.10 | 0.00 | - | 1 | 282 |
| 60.20 | -0.80 | -1.31% | 3 | 577 | 365.00 | 36.00 | 0.00 | - | 1 | 277 |
| 57.53 | -0.87 | -1.49% | 8 | 626 | 370.00 | 36.58 | +0.58 | +1.61% | 21 | 292 |
| 56.10 | 0.00 | - | 3 | 276 | 375.00 | 37.15 | 0.00 | - | 46 | 288 |
| 53.15 | -2.50 | -4.49% | 27 | 1,780 | 380.00 | 39.90 | 0.00 | - | 1 | 27 |
| 49.90 | -0.95 | -1.87% | 2 | 210 | 385.00 | 45.00 | 0.00 | - | 1 | 41 |
| 46.11 | 0.00 | - | 3 | 558 | 390.00 | 47.00 | 0.00 | - | 1 | 82 |
| 44.71 | 0.00 | - | 10 | 126 | 395.00 | 49.60 | 0.00 | - | 1 | 36 |
| 42.80 | -2.38 | -5.27% | 1 | 524 | 400.00 | 51.00 | 0.00 | - | 2 | 46 |
| 41.62 | 0.00 | - | 4 | 927 | 405.00 | 49.12 | 0.00 | - | - | 20 |
| 39.10 | -2.40 | -5.78% | 7 | 582 | 410.00 | 60.00 | 0.00 | - | 1 | 21 |
| 34.50 | 0.00 | - | 6 | 268 | 415.00 | - | - | - | - | - |
| 35.53 | 0.00 | - | 10 | 490 | 420.00 | 56.10 | 0.00 | - | 4 | 46 |
| 34.04 | -1.41 | -3.98% | 14 | 378 | 425.00 | 62.07 | 0.00 | - | 5 | 15 |
| 29.20 | 0.00 | - | 1 | 176 | 430.00 | 101.00 | 0.00 | - | 2 | 3 |
| 28.70 | 0.00 | - | 20 | 136 | 435.00 | - | - | - | - | - |
| 29.70 | 0.00 | - | 9 | 483 | 440.00 | 76.95 | 0.00 | - | 6 | 2 |
| 28.01 | 0.00 | - | 1 | 57 | 445.00 | - | - | - | - | - |
| 25.02 | -1.47 | -5.55% | 3 | 354 | 450.00 | 82.10 | 0.00 | - | 3 | 2 |
| 23.61 | -0.07 | -0.30% | 20 | 69 | 455.00 | - | - | - | - | - |
| 23.15 | 0.00 | - | 20 | 508 | 460.00 | 93.93 | 0.00 | - | - | 0 |
| 23.25 | 0.00 | - | 1 | 46 | 465.00 | - | - | - | - | - |
| 23.20 | 0.00 | - | 3 | 1,178 | 470.00 | - | - | - | - | - |
| 22.30 | 0.00 | - | 2 | 120 | 475.00 | 152.03 | 0.00 | - | - | 0 |
| 16.96 | 0.00 | - | 10 | 220 | 480.00 | - | - | - | - | - |
| 18.95 | 0.00 | - | 1 | 44 | 485.00 | - | - | - | - | - |
| 16.40 | 0.00 | - | 1 | 58 | 490.00 | - | - | - | - | - |
| 15.45 | 0.00 | - | 1 | 142 | 495.00 | - | - | - | - | - |
| 13.75 | -0.75 | -5.17% | 47 | 324 | 500.00 | 138.08 | 0.00 | - | 2 | 0 |
| 13.60 | 0.00 | - | 1 | 18 | 505.00 | 182.14 | 0.00 | - | 2 | 0 |
| 12.75 | 0.00 | - | 2 | 117 | 510.00 | 137.05 | 0.00 | - | - | 0 |
| 12.00 | 0.00 | - | 1 | 33 | 515.00 | - | - | - | - | - |
| 11.15 | 0.00 | - | 5 | 58 | 520.00 | - | - | - | - | - |
| 10.40 | 0.00 | - | 1 | 66 | 525.00 | - | - | - | - | - |
| 9.30 | 0.00 | - | 28 | 130 | 530.00 | - | - | - | - | - |
| 8.80 | 0.00 | - | 2 | 790 | 535.00 | - | - | - | - | - |
| 8.55 | -0.05 | -0.58% | 1 | 1,381 | 540.00 | - | - | - | - | - |
| 7.15 | -0.05 | -0.69% | 1 | 154 | 550.00 | - | - | - | - | - |
| 6.35 | -0.60 | -8.63% | 40 | 185 | 560.00 | - | - | - | - | - |
| 6.25 | +0.25 | +4.17% | 140 | 442 | 570.00 | - | - | - | - | - |
© 2023 Yahoo. Tutti i diritti riservati.