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
35.634,46 +15,88 (+0,04%)
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
19 dicembre 2025
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.00 | - | 2 | 145 | 125.00 | 0.88 | 0.00 | - | 1 | 1,924 |
| 254.80 | 0.00 | - | 1 | 10 | 130.00 | 1.57 | 0.00 | - | 1 | 234 |
| 249.50 | 0.00 | - | 4 | 64 | 135.00 | 1.11 | 0.00 | - | 16 | 1,928 |
| 242.50 | 0.00 | - | 11 | 35 | 140.00 | 1.08 | 0.00 | - | 12 | 236 |
| 238.00 | 0.00 | - | 1 | 10 | 145.00 | 1.37 | +0.05 | +3.79% | 2 | 99 |
| 238.00 | 0.00 | - | 1 | 94 | 150.00 | 1.49 | 0.00 | - | 102 | 472 |
| 226.20 | 0.00 | - | 1 | 1 | 155.00 | 2.26 | 0.00 | - | 100 | 162 |
| 232.22 | 0.00 | - | 1 | 69 | 160.00 | 1.75 | 0.00 | - | 10 | 356 |
| 217.61 | 0.00 | - | 1 | 4 | 165.00 | 2.04 | 0.00 | - | 4 | 137 |
| 213.61 | 0.00 | - | 3 | 26 | 170.00 | 2.07 | 0.00 | - | 5 | 231 |
| 195.75 | 0.00 | - | 1 | 15 | 175.00 | 2.25 | 0.00 | - | 30 | 317 |
| 195.90 | 0.00 | - | 1 | 21 | 180.00 | 2.33 | 0.00 | - | 41 | 651 |
| 193.23 | 0.00 | - | 15 | 159 | 185.00 | 3.00 | 0.00 | - | 1 | 336 |
| 205.00 | 0.00 | - | 3 | 21 | 190.00 | 2.79 | 0.00 | - | 2 | 103 |
| 196.18 | +3.83 | +1.99% | 4 | 14 | 195.00 | 4.00 | 0.00 | - | 569 | 718 |
| 198.28 | 0.00 | - | 12 | 206 | 200.00 | 3.47 | 0.00 | - | 10 | 727 |
| 183.98 | 0.00 | - | 2 | 32 | 205.00 | 4.30 | +0.23 | +5.65% | 2 | 323 |
| 183.30 | +15.20 | +9.04% | 1 | 64 | 210.00 | 4.50 | 0.00 | - | 2 | 223 |
| 181.88 | 0.00 | - | 5 | 14 | 215.00 | 4.84 | 0.00 | - | 19 | 93 |
| 179.96 | 0.00 | - | 3 | 175 | 220.00 | 5.25 | 0.00 | - | 1 | 163 |
| 169.91 | -2.81 | -1.63% | 2 | 48 | 225.00 | 6.50 | 0.00 | - | 1 | 67 |
| 170.70 | 0.00 | - | 5 | 209 | 230.00 | 6.17 | 0.00 | - | 1 | 1,649 |
| 123.50 | 0.00 | - | 1 | 0 | 235.00 | 6.50 | 0.00 | - | 1 | 48 |
| 162.50 | 0.00 | - | 3 | 72 | 240.00 | 6.97 | 0.00 | - | 2 | 198 |
| 109.02 | 0.00 | - | 1 | 28 | 245.00 | 9.20 | 0.00 | - | 1 | 144 |
| 157.50 | 0.00 | - | 1 | 303 | 250.00 | 8.90 | +0.35 | +4.09% | 4 | 515 |
| 144.59 | 0.00 | - | 1 | 75 | 255.00 | 9.65 | +0.60 | +6.63% | 2 | 627 |
| 146.28 | 0.00 | - | 7 | 157 | 260.00 | 10.50 | +0.45 | +4.48% | 2 | 655 |
| 136.90 | 0.00 | - | 1 | 111 | 265.00 | 11.20 | +1.20 | +12.00% | 7 | 200 |
| 142.43 | 0.00 | - | 15 | 251 | 270.00 | 12.10 | +0.80 | +7.08% | 5 | 409 |
| 135.40 | 0.00 | - | 3 | 308 | 275.00 | 12.85 | +1.05 | +8.90% | 6 | 264 |
| 132.78 | 0.00 | - | 1 | 694 | 280.00 | 13.75 | +0.49 | +3.70% | 7 | 520 |
| 121.25 | 0.00 | - | 1 | 148 | 285.00 | 13.75 | 0.00 | - | 1 | 1,125 |
| 124.60 | 0.00 | - | 1 | 195 | 290.00 | 14.70 | 0.00 | - | 2 | 422 |
| 120.94 | 0.00 | - | 1 | 129 | 295.00 | 15.80 | 0.00 | - | 1 | 632 |
| 114.50 | -3.10 | -2.64% | 2 | 979 | 300.00 | 18.00 | +0.79 | +4.59% | 6 | 3,959 |
| 114.39 | 0.00 | - | 1 | 232 | 305.00 | 18.95 | +1.00 | +5.57% | 6 | 285 |
| 110.89 | 0.00 | - | 2 | 264 | 310.00 | 18.11 | 0.00 | - | 5 | 566 |
| 108.29 | 0.00 | - | 1 | 787 | 315.00 | 21.40 | 0.00 | - | 1 | 110 |
| 98.47 | -8.49 | -7.94% | 4 | 343 | 320.00 | 21.10 | 0.00 | - | 1 | 491 |
| 97.98 | -1.77 | -1.77% | 1 | 476 | 325.00 | 24.60 | +1.02 | +4.33% | 52 | 351 |
| 92.79 | -4.13 | -4.26% | 2 | 474 | 330.00 | 26.40 | +2.71 | +11.44% | 10 | 680 |
| 93.07 | 0.00 | - | 3 | 527 | 335.00 | 26.35 | 0.00 | - | 3 | 102 |
| 86.80 | -6.63 | -7.10% | 1 | 426 | 340.00 | 30.82 | 0.00 | - | 2 | 257 |
| 89.00 | 0.00 | - | 4 | 202 | 345.00 | 31.21 | 0.00 | - | 15 | 82 |
| 81.00 | -3.07 | -3.65% | 6 | 834 | 350.00 | 32.55 | +1.05 | +3.33% | 12 | 573 |
| 86.00 | 0.00 | - | 50 | 176 | 355.00 | 34.64 | -1.11 | -3.10% | 1 | 260 |
| 77.00 | -1.41 | -1.80% | 1 | 4,531 | 360.00 | 36.48 | +0.93 | +2.62% | 1 | 228 |
| 73.50 | -2.90 | -3.80% | 4 | 389 | 365.00 | 37.65 | 0.00 | - | 85 | 141 |
| 69.80 | -3.59 | -4.89% | 5 | 575 | 370.00 | 43.00 | 0.00 | - | 1 | 13 |
| 68.50 | -2.20 | -3.11% | 39 | 606 | 375.00 | 41.33 | 0.00 | - | 25 | 307 |
| 65.84 | -1.86 | -2.75% | 20 | 842 | 380.00 | 43.90 | 0.00 | - | 1 | 298 |
| 62.85 | -1.08 | -1.69% | 6 | 307 | 385.00 | 45.20 | 0.00 | - | 3 | 112 |
| 60.50 | -0.97 | -1.58% | 1 | 371 | 390.00 | 47.75 | 0.00 | - | 18 | 466 |
| 57.00 | -3.33 | -5.52% | 2 | 413 | 395.00 | 49.10 | 0.00 | - | 31 | 303 |
| 56.50 | -1.55 | -2.67% | 26 | 1,288 | 400.00 | 51.55 | 0.00 | - | 14 | 92 |
| 57.25 | 0.00 | - | 2 | 480 | 405.00 | 55.95 | 0.00 | - | 64 | 89 |
| 54.13 | 0.00 | - | 7 | 1,195 | 410.00 | 58.65 | 0.00 | - | 54 | 515 |
| 50.84 | 0.00 | - | 1 | 446 | 415.00 | 61.65 | 0.00 | - | 231 | 248 |
| 46.19 | -5.67 | -10.93% | 20 | 898 | 420.00 | 82.25 | 0.00 | - | 1 | 35 |
| 46.99 | 0.00 | - | 2 | 181 | 425.00 | 86.50 | 0.00 | - | 1 | 5 |
| 45.12 | 0.00 | - | 1 | 336 | 430.00 | 89.50 | 0.00 | - | 1 | 12 |
| 41.00 | -3.86 | -8.60% | 1 | 84 | 435.00 | 94.63 | 0.00 | - | - | 1 |
| 42.30 | 0.00 | - | 98 | 1,138 | 440.00 | 79.62 | 0.00 | - | 4 | 3 |
| 38.00 | -4.00 | -9.52% | 6 | 2,432 | 445.00 | - | - | - | - | - |
| 35.80 | -2.70 | -7.01% | 6 | 1,079 | 450.00 | 139.26 | 0.00 | - | 10 | 1 |
| 36.38 | 0.00 | - | 17 | 685 | 455.00 | 122.70 | 0.00 | - | 2 | 0 |
| 32.35 | -3.60 | -10.01% | 2 | 646 | 460.00 | 136.51 | 0.00 | - | 1 | 2 |
| 34.12 | 0.00 | - | 1 | 118 | 465.00 | - | - | - | - | - |
| 32.40 | 0.00 | - | 1 | 355 | 470.00 | - | - | - | - | - |
| 30.36 | 0.00 | - | 4 | 73 | 475.00 | - | - | - | - | - |
| 29.96 | 0.00 | - | 14 | 91 | 480.00 | 144.80 | 0.00 | - | - | 0 |
| 19.95 | 0.00 | - | 25 | 68 | 485.00 | - | - | - | - | - |
| 25.25 | -0.78 | -3.00% | 1 | 177 | 490.00 | - | - | - | - | - |
| 15.68 | 0.00 | - | 4 | 0 | 495.00 | - | - | - | - | - |
| 22.80 | -1.90 | -7.69% | 15 | 1,192 | 500.00 | - | - | - | - | - |
| 21.15 | 0.00 | - | 1 | 6 | 505.00 | - | - | - | - | - |
| 21.55 | 0.00 | - | 1 | 7 | 510.00 | 174.78 | 0.00 | - | - | 0 |
| 19.05 | 0.00 | - | 25 | 225 | 515.00 | - | - | - | - | - |
| 18.00 | -1.35 | -6.98% | 1 | 305 | 520.00 | - | - | - | - | - |
| 18.85 | 0.00 | - | 1 | 62 | 525.00 | - | - | - | - | - |
| 17.20 | -0.40 | -2.27% | 12 | 111 | 530.00 | - | - | - | - | - |
| 16.90 | 0.00 | - | 1 | 158 | 535.00 | - | - | - | - | - |
| 14.50 | -1.93 | -11.75% | 3 | 916 | 540.00 | - | - | - | - | - |
© 2023 Yahoo. Tutti i diritti riservati.