Italia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
374,51-4,40 (-1,16%)
Alla chiusura: 04:00PM EST
374,40 -0,11 (-0,03%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
19 dicembre 2025
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
260.000.00-2145125.000.880.00-11,924
254.800.00-110130.001.570.00-1234
249.500.00-464135.001.110.00-161,928
242.500.00-1135140.001.080.00-12236
238.000.00-110145.001.37+0.05+3.79%299
238.000.00-194150.001.490.00-102472
226.200.00-11155.002.260.00-100162
232.220.00-169160.001.750.00-10356
217.610.00-14165.002.040.00-4137
213.610.00-326170.002.070.00-5231
195.750.00-115175.002.250.00-30317
195.900.00-121180.002.330.00-41651
193.230.00-15159185.003.000.00-1336
205.000.00-321190.002.790.00-2103
196.18+3.83+1.99%414195.004.000.00-569718
198.280.00-12206200.003.470.00-10727
183.980.00-232205.004.30+0.23+5.65%2323
183.30+15.20+9.04%164210.004.500.00-2223
181.880.00-514215.004.840.00-1993
179.960.00-3175220.005.250.00-1163
169.91-2.81-1.63%248225.006.500.00-167
170.700.00-5209230.006.170.00-11,649
123.500.00-10235.006.500.00-148
162.500.00-372240.006.970.00-2198
109.020.00-128245.009.200.00-1144
157.500.00-1303250.008.90+0.35+4.09%4515
144.590.00-175255.009.65+0.60+6.63%2627
146.280.00-7157260.0010.50+0.45+4.48%2655
136.900.00-1111265.0011.20+1.20+12.00%7200
142.430.00-15251270.0012.10+0.80+7.08%5409
135.400.00-3308275.0012.85+1.05+8.90%6264
132.780.00-1694280.0013.75+0.49+3.70%7520
121.250.00-1148285.0013.750.00-11,125
124.600.00-1195290.0014.700.00-2422
120.940.00-1129295.0015.800.00-1632
114.50-3.10-2.64%2979300.0018.00+0.79+4.59%63,959
114.390.00-1232305.0018.95+1.00+5.57%6285
110.890.00-2264310.0018.110.00-5566
108.290.00-1787315.0021.400.00-1110
98.47-8.49-7.94%4343320.0021.100.00-1491
97.98-1.77-1.77%1476325.0024.60+1.02+4.33%52351
92.79-4.13-4.26%2474330.0026.40+2.71+11.44%10680
93.070.00-3527335.0026.350.00-3102
86.80-6.63-7.10%1426340.0030.820.00-2257
89.000.00-4202345.0031.210.00-1582
81.00-3.07-3.65%6834350.0032.55+1.05+3.33%12573
86.000.00-50176355.0034.64-1.11-3.10%1260
77.00-1.41-1.80%14,531360.0036.48+0.93+2.62%1228
73.50-2.90-3.80%4389365.0037.650.00-85141
69.80-3.59-4.89%5575370.0043.000.00-113
68.50-2.20-3.11%39606375.0041.330.00-25307
65.84-1.86-2.75%20842380.0043.900.00-1298
62.85-1.08-1.69%6307385.0045.200.00-3112
60.50-0.97-1.58%1371390.0047.750.00-18466
57.00-3.33-5.52%2413395.0049.100.00-31303
56.50-1.55-2.67%261,288400.0051.550.00-1492
57.250.00-2480405.0055.950.00-6489
54.130.00-71,195410.0058.650.00-54515
50.840.00-1446415.0061.650.00-231248
46.19-5.67-10.93%20898420.0082.250.00-135
46.990.00-2181425.0086.500.00-15
45.120.00-1336430.0089.500.00-112
41.00-3.86-8.60%184435.0094.630.00--1
42.300.00-981,138440.0079.620.00-43
38.00-4.00-9.52%62,432445.00-----
35.80-2.70-7.01%61,079450.00139.260.00-101
36.380.00-17685455.00122.700.00-20
32.35-3.60-10.01%2646460.00136.510.00-12
34.120.00-1118465.00-----
32.400.00-1355470.00-----
30.360.00-473475.00-----
29.960.00-1491480.00144.800.00--0
19.950.00-2568485.00-----
25.25-0.78-3.00%1177490.00-----
15.680.00-40495.00-----
22.80-1.90-7.69%151,192500.00-----
21.150.00-16505.00-----
21.550.00-17510.00174.780.00--0
19.050.00-25225515.00-----
18.00-1.35-6.98%1305520.00-----
18.850.00-162525.00-----
17.20-0.40-2.27%12111530.00-----
16.900.00-1158535.00-----
14.50-1.93-11.75%3916540.00-----