Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
430,52+1,48 (+0,34%)
Alla chiusura: 04:00PM EDT
430,47 -0,05 (-0,01%)
Dopo ore: 04:36PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
20 giugno 2025
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
303.510.00-247115.000.210.00-22,367
290.280.00-1213120.000.110.00-11,032
277.000.00-558125.000.500.00-1590
296.500.00-114130.001.000.00-247
219.140.00-229135.000.600.00-473
203.250.00-13140.000.190.00-5813
274.590.00-1136145.000.410.00-4257
280.840.00-1764150.000.630.00-13,005
271.090.00-1131155.000.530.00-30567
268.830.00-116160.000.410.00-4253
256.490.00-231165.000.39-0.09-18.75%20173
266.500.00-1263170.000.590.00-2328
207.700.00-129175.001.050.00-1225
223.770.00-11,090180.000.350.00-18211
231.580.00-151185.000.630.00-681
241.480.00-2141190.001.000.00-173
223.000.00-3348195.001.530.00-2182
217.720.00-1123200.000.750.00-2731
211.500.00-149205.001.580.00-1205
228.000.00-166210.000.79-0.06-7.06%361,511
211.990.00-1515215.000.920.00-1162
206.460.00-57161220.001.000.00-11,038
211.000.00-1113225.002.300.00-1374
198.540.00-128593230.001.200.00-1429
194.120.00-6181235.002.410.00-4205
189.540.00-53343240.002.050.00-1821
184.420.00-49462245.001.56+0.02+1.30%30494
180.090.00-6505250.001.69+0.03+1.81%781,853
175.640.00-60127255.001.82-0.01-0.55%4498
171.220.00-17268260.003.110.00-1877
161.050.00-1152265.002.27-0.13-5.42%2954
176.980.00-40618270.002.800.00-4352
142.360.00-193275.003.650.00-3462
149.200.00-90249280.003.00-0.10-3.23%3870
163.350.00-2131285.003.30-0.40-10.81%4286
158.500.00-4386290.004.100.00-1397
153.290.00-196295.004.800.00-62452
150.480.00-441,051300.004.32-0.03-0.69%11,066
127.420.00-32458305.004.55-0.58-11.31%1216
139.450.00-2730310.005.10-0.25-4.67%1603
120.800.00-1618315.005.750.00-1494
133.310.00-41,110320.006.05-0.55-8.33%300560
123.150.00-1528325.006.67-1.33-16.63%3859
123.60+14.10+12.88%2461330.007.560.00-161,012
119.000.00-1346335.008.400.00-1266
108.700.00-1750340.0010.000.00-6839
111.50-0.50-0.45%2376345.009.350.00-11,543
107.50+0.45+0.42%31,614350.0010.51+0.10+0.96%112,001
103.330.00-2385355.0012.920.00-12382
100.000.00-1959360.0012.60+0.30+2.44%11875
96.86+1.36+1.42%1579365.0013.710.00-52,344
90.000.00-1795370.0014.00-0.40-2.78%21,069
89.86+1.93+2.19%51,959375.0016.600.00-191,535
84.95-0.37-0.43%23,224380.0016.950.00-17781
75.250.00-1385385.0018.100.00-4142
77.50-0.94-1.20%221,293390.0018.80-0.13-0.69%6643
63.700.00-1428395.0020.25-0.35-1.70%6527
69.80-0.70-0.99%222,484400.0023.00-0.10-0.43%84706
68.680.00-112,231405.0025.000.00-1356
65.62+1.77+2.77%42,874410.0025.30-2.50-8.99%2253
60.61-1.39-2.24%17446415.0031.620.00-2377
59.000.00-54896420.0029.20-0.10-0.34%10475
56.25-0.30-0.53%28906425.0033.500.00-121,130
52.25-1.30-2.43%481,780430.0034.31+0.41+1.21%2198
49.24-2.89-5.54%1998435.0035.00-4.70-11.84%1333
48.10-1.70-3.41%2984440.0038.010.00-11278
46.05+0.40+0.88%2633445.0040.17-0.58-1.42%1285
43.16+0.42+0.98%111,169450.0043.70+0.36+0.83%8374
41.180.00-5574455.0055.720.00-100339
37.400.00-51,098460.0048.300.00-1179
35.26+0.26+0.74%2308465.0065.090.00-2117
34.02+0.07+0.21%61,455470.0067.500.00-1168
31.85+0.30+0.95%21,379475.0070.540.00-26
30.35+2.57+9.25%3516480.0067.430.00-268
29.800.00-2189485.0071.920.00-24
25.500.00-11,942490.0080.020.00-692
24.970.00-39580495.0083.550.00-1718
22.90+0.81+3.67%161,151500.0082.960.00-115
20.95-0.50-2.33%1253505.0087.110.00-12
20.40+0.15+0.74%1596510.0083.90-7.05-7.75%17
17.150.00-3299515.00109.160.00--1
17.250.00-71,673520.00128.450.00--1
16.60+0.10+0.61%21,250525.00129.240.00-20
14.85-0.40-2.62%65332530.00110.390.00-20
14.50+1.25+9.43%51,154535.00135.700.00-110
13.200.00-321,332540.00-----
10.75-0.50-4.44%41,857550.00128.610.00-40
9.95-0.10-1.00%46723560.00146.140.00-20
8.950.00-101,127570.00156.840.00-20
6.850.00-2697580.00171.310.00-20
5.25-0.15-2.78%21,387600.00-----
4.330.00-41,536610.00-----
3.700.00-495,385620.00198.170.00-20
2.97+0.31+11.65%1864640.00-----