Italia Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
371,30-2,93 (-0,78%)
Alla chiusura: 04:00PM EST
370,70 -0,60 (-0,16%)
Dopo ore: 05:40PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
20 giugno 2025
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
262.000.00-166115.000.390.00-12,372
216.500.00-122120.000.500.00-121,029
256.500.00-347125.000.390.00-1583
239.550.00-614130.000.850.00-443
219.140.00-229135.000.600.00-473
203.250.00-13140.000.710.00-1122
233.800.00-2138145.000.800.00-16248
234.120.00-2763150.000.800.00-6112,282
164.000.00-1132155.000.870.00-2564
168.970.00-119160.001.190.00-5230
133.230.00-130165.001.200.00-4172
204.000.00-2264170.001.640.00-1145
178.120.00-1030175.001.540.00-4127
181.400.00-11,088180.002.000.00-2123
172.350.00-250185.002.200.00-360
196.730.00-1140190.002.380.00-281
156.350.00-45348195.002.350.00-1183
195.950.00-1113200.002.850.00-1614
144.600.00-249205.003.100.00-1126
189.650.00-167210.004.000.00-13191
141.550.00-215215.004.150.00-60159
154.900.00-4123220.004.000.00-11,189
164.900.00-246225.003.850.00-3264
134.750.00-30230.004.850.00-6344
120.000.00-40112235.005.200.00-1211
158.460.00-2219240.005.110.00-3809
143.70-5.12-3.44%1457245.006.050.00-1137
150.000.00-1503250.007.550.00-21,136
138.900.00-2129255.007.930.00-1340
131.80-0.40-0.30%2252260.008.700.00-6826
101.370.00-1158265.009.550.00-2973
131.050.00-2147270.009.650.00-4273
114.500.00-174275.0010.00-0.40-3.85%20431
116.29-9.19-7.32%1152280.0010.060.00-2642
112.51-3.52-3.03%151285.0012.540.00-1253
108.55+3.22+3.06%2384290.0011.370.00-1288
109.550.00-165295.0014.580.00-1357
99.060.00-4751300.0013.75-2.05-12.97%7384
106.270.00-1548305.0016.150.00-75114
94.000.00-3218310.0016.000.00-12500
97.900.00-1100315.0017.150.00-9142
86.620.00-1978320.0019.30-1.15-5.62%4382
84.00-1.00-1.18%1499325.0020.350.00-5327
80.50-2.00-2.42%3609330.0023.00+0.30+1.32%15873
81.360.00-1381335.0025.000.00-1201
78.500.00-2705340.0023.500.00-1220
74.500.00-3342345.0024.800.00-187
68.83-2.72-3.80%13952350.0029.17-0.98-3.25%2435
72.000.00-11361355.0030.000.00-1252
66.300.00-19859360.0032.100.00-1282
60.20-0.80-1.31%3577365.0036.000.00-1277
57.53-0.87-1.49%8626370.0036.58+0.58+1.61%21292
56.100.00-3276375.0037.150.00-46288
53.15-2.50-4.49%271,780380.0039.900.00-127
49.90-0.95-1.87%2210385.0045.000.00-141
46.110.00-3558390.0047.000.00-182
44.710.00-10126395.0049.600.00-136
42.80-2.38-5.27%1524400.0051.000.00-246
41.620.00-4927405.0049.120.00--20
39.10-2.40-5.78%7582410.0060.000.00-121
34.500.00-6268415.00-----
35.530.00-10490420.0056.100.00-446
34.04-1.41-3.98%14378425.0062.070.00-515
29.200.00-1176430.00101.000.00-23
28.700.00-20136435.00-----
29.700.00-9483440.0076.950.00-62
28.010.00-157445.00-----
25.02-1.47-5.55%3354450.0082.100.00-32
23.61-0.07-0.30%2069455.00-----
23.150.00-20508460.0093.930.00--0
23.250.00-146465.00-----
23.200.00-31,178470.00-----
22.300.00-2120475.00152.030.00--0
16.960.00-10220480.00-----
18.950.00-144485.00-----
16.400.00-158490.00-----
15.450.00-1142495.00-----
13.75-0.75-5.17%47324500.00138.080.00-20
13.600.00-118505.00182.140.00-20
12.750.00-2117510.00137.050.00--0
12.000.00-133515.00-----
11.150.00-558520.00-----
10.400.00-166525.00-----
9.300.00-28130530.00-----
8.800.00-2790535.00-----
8.55-0.05-0.58%11,381540.00-----
7.15-0.05-0.69%1154550.00-----
6.35-0.60-8.63%40185560.00-----
6.25+0.25+4.17%140442570.00-----