Italia markets close in 6 hours 10 minutes
FTSE MIB
34.223,56 +283,81 (+0,84%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,64 +0,07 (+0,08%) Bitcoin EUR
60.000,42 +387,21 (+0,65%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquisto
19 dicembre 2025
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 283.75 | 0.00 | - | 1 | 0 | 125.00 | 0.46 | 0.00 | - | 10 | 0 |
| 280.50 | 0.00 | - | 1 | 0 | 130.00 | 0.60 | 0.00 | - | 1 | 234 |
| 294.25 | 0.00 | - | 1 | 0 | 135.00 | 0.54 | 0.00 | - | 51 | 0 |
| 281.00 | 0.00 | - | 2 | 63 | 140.00 | 0.80 | 0.00 | - | 20 | 0 |
| 289.75 | 0.00 | - | 2 | 12 | 145.00 | 0.89 | 0.00 | - | 16 | 0 |
| 260.00 | 0.00 | - | 1 | 0 | 150.00 | 0.92 | 0.00 | - | 7 | 0 |
| 226.20 | 0.00 | - | 1 | 1 | 155.00 | 1.24 | 0.00 | - | 7 | 0 |
| 267.24 | 0.00 | - | 1 | 0 | 160.00 | 1.14 | 0.00 | - | 17 | 0 |
| 217.61 | 0.00 | - | 1 | 4 | 165.00 | 1.70 | 0.00 | - | 10 | 0 |
| 254.50 | 0.00 | - | 4 | 0 | 170.00 | 1.95 | 0.00 | - | 3 | 0 |
| 252.35 | 0.00 | - | 1 | 26 | 175.00 | 2.27 | 0.00 | - | 10 | 0 |
| 250.00 | 0.00 | - | 1 | 0 | 180.00 | 1.73 | 0.00 | - | 1 | 0 |
| 247.00 | 0.00 | - | 1 | 0 | 185.00 | 1.80 | 0.00 | - | 10 | 0 |
| 248.20 | 0.00 | - | 1 | 0 | 190.00 | 3.05 | 0.00 | - | 1 | 0 |
| 223.46 | 0.00 | - | 2 | 16 | 195.00 | 2.31 | 0.00 | - | 1 | 689 |
| 209.00 | 0.00 | - | 4 | 0 | 200.00 | 2.30 | 0.00 | - | 20 | 0 |
| 217.75 | 0.00 | - | 1 | 0 | 205.00 | 4.20 | 0.00 | - | 2 | 0 |
| 215.44 | 0.00 | - | 1 | 66 | 210.00 | 2.75 | 0.00 | - | 4 | 0 |
| 208.70 | 0.00 | - | 1 | 0 | 215.00 | 2.68 | 0.00 | - | 200 | 0 |
| 220.90 | 0.00 | - | 6 | 0 | 220.00 | 3.00 | 0.00 | - | 1 | 0 |
| 212.52 | 0.00 | - | 1 | 0 | 225.00 | 3.83 | 0.00 | - | 5 | 0 |
| 212.50 | 0.00 | - | 3 | 0 | 230.00 | 4.50 | 0.00 | - | 1 | 0 |
| 179.63 | 0.00 | - | 1 | 0 | 235.00 | 4.20 | 0.00 | - | 1 | 0 |
| 188.70 | 0.00 | - | 1 | 0 | 240.00 | 4.95 | 0.00 | - | 13 | 0 |
| 200.00 | 0.00 | - | 5 | 0 | 245.00 | 5.65 | 0.00 | - | 1 | 0 |
| 166.90 | 0.00 | - | 7 | 0 | 250.00 | 5.65 | 0.00 | - | 1 | 0 |
| 190.67 | 0.00 | - | 1 | 0 | 255.00 | 6.40 | 0.00 | - | 1 | 0 |
| 155.80 | 0.00 | - | 1 | 0 | 260.00 | 6.37 | 0.00 | - | 20 | 0 |
| 162.90 | 0.00 | - | 1 | 0 | 265.00 | 7.45 | 0.00 | - | 1 | 0 |
| 159.75 | 0.00 | - | 1 | 0 | 270.00 | 7.32 | 0.00 | - | 1 | 0 |
| 158.01 | 0.00 | - | 1 | 0 | 275.00 | 8.73 | 0.00 | - | 1 | 0 |
| 147.95 | 0.00 | - | 7 | 0 | 280.00 | 9.33 | 0.00 | - | 2 | 0 |
| 135.70 | 0.00 | - | 1 | 0 | 285.00 | 10.72 | 0.00 | - | 2 | 0 |
| 132.00 | 0.00 | - | 1 | 0 | 290.00 | 11.35 | 0.00 | - | 3 | 0 |
| 130.35 | 0.00 | - | 1 | 0 | 295.00 | 10.65 | 0.00 | - | 9 | 0 |
| 123.00 | 0.00 | - | 11 | 0 | 300.00 | 12.55 | 0.00 | - | 4 | 0 |
| 128.00 | 0.00 | - | 1 | 0 | 305.00 | 10.85 | 0.00 | - | 2 | 0 |
| 124.00 | 0.00 | - | 1 | 0 | 310.00 | 12.30 | 0.00 | - | 1 | 0 |
| 132.95 | 0.00 | - | 21 | 0 | 315.00 | 13.70 | 0.00 | - | 3 | 0 |
| 112.00 | 0.00 | - | 6 | 0 | 320.00 | 17.42 | 0.00 | - | 1 | 0 |
| 129.00 | 0.00 | - | 20 | 0 | 325.00 | 17.95 | 0.00 | - | 27 | 0 |
| 108.24 | 0.00 | - | 8 | 0 | 330.00 | 20.05 | 0.00 | - | 75 | 0 |
| 105.25 | 0.00 | - | 1 | 0 | 335.00 | 18.16 | 0.00 | - | 9 | 0 |
| 102.80 | 0.00 | - | 2 | 0 | 340.00 | 19.40 | 0.00 | - | 1 | 0 |
| 102.20 | 0.00 | - | 3 | 0 | 345.00 | 23.83 | 0.00 | - | 1 | 0 |
| 91.40 | 0.00 | - | 4 | 0 | 350.00 | 25.40 | 0.00 | - | 1 | 0 |
| 88.25 | 0.00 | - | 1 | 0 | 355.00 | 20.45 | 0.00 | - | 2 | 0 |
| 90.75 | 0.00 | - | 6 | 0 | 360.00 | 26.75 | 0.00 | - | 90 | 0 |
| 83.33 | 0.00 | - | 4 | 0 | 365.00 | 29.69 | 0.00 | - | 1 | 0 |
| 90.00 | 0.00 | - | 3 | 0 | 370.00 | 31.60 | 0.00 | - | 10 | 0 |
| 88.45 | 0.00 | - | 1 | 0 | 375.00 | 36.40 | 0.00 | - | 1 | 0 |
| 78.50 | 0.00 | - | 5 | 0 | 380.00 | 31.25 | 0.00 | - | 4 | 0 |
| 72.10 | 0.00 | - | 1 | 0 | 385.00 | 38.25 | 0.00 | - | 4 | 0 |
| 71.77 | 0.00 | - | 44 | 0 | 390.00 | 42.80 | 0.00 | - | 1 | 0 |
| 66.15 | 0.00 | - | 1 | 0 | 395.00 | 45.00 | 0.00 | - | 4 | 0 |
| 67.38 | 0.00 | - | 2 | 0 | 400.00 | 47.35 | 0.00 | - | 7 | 0 |
| 70.35 | 0.00 | - | 2 | 0 | 405.00 | 49.85 | 0.00 | - | 1 | 0 |
| 61.00 | 0.00 | - | 2 | 0 | 410.00 | 42.22 | 0.00 | - | 5 | 0 |
| 58.07 | 0.00 | - | 3 | 0 | 415.00 | 44.48 | 0.00 | - | 1 | 0 |
| 53.25 | 0.00 | - | 10 | 0 | 420.00 | 45.28 | 0.00 | - | 1 | 0 |
| 54.40 | 0.00 | - | 25 | 0 | 425.00 | 55.50 | 0.00 | - | 10 | 0 |
| 49.12 | 0.00 | - | 2 | 0 | 430.00 | 51.25 | 0.00 | - | 2 | 0 |
| 46.00 | 0.00 | - | 3 | 0 | 435.00 | 66.55 | 0.00 | - | 1 | 0 |
| 45.10 | 0.00 | - | 1 | 0 | 440.00 | 62.55 | 0.00 | - | 10 | 0 |
| 53.10 | 0.00 | - | 91 | 0 | 445.00 | 67.06 | 0.00 | - | 44 | 23 |
| 41.80 | 0.00 | - | 3 | 0 | 450.00 | 76.40 | 0.00 | - | 1 | 0 |
| 43.65 | 0.00 | - | 3 | 0 | 455.00 | 64.45 | 0.00 | - | 30 | 0 |
| 41.50 | 0.00 | - | 2 | 0 | 460.00 | 92.65 | 0.00 | - | 2 | 3 |
| 51.17 | 0.00 | - | 1 | 0 | 465.00 | - | - | - | - | - |
| 35.30 | 0.00 | - | 1 | 0 | 470.00 | 73.85 | 0.00 | - | - | 1 |
| 32.99 | 0.00 | - | 3 | 0 | 475.00 | 77.00 | 0.00 | - | - | 1 |
| 45.95 | 0.00 | - | 1 | 0 | 480.00 | 83.98 | 0.00 | - | 4 | 2 |
| 30.35 | 0.00 | - | 2 | 0 | 485.00 | 82.40 | 0.00 | - | 2 | 110 |
| 28.80 | 0.00 | - | 5 | 0 | 490.00 | 90.82 | 0.00 | - | 2 | 1 |
| 26.85 | 0.00 | - | 2 | 0 | 495.00 | 94.44 | 0.00 | - | - | 0 |
| 28.50 | 0.00 | - | 14 | 0 | 500.00 | 83.79 | 0.00 | - | 1 | 2 |
| 26.59 | 0.00 | - | 1 | 0 | 505.00 | - | - | - | - | - |
| 23.40 | 0.00 | - | 5 | 0 | 510.00 | 100.50 | 0.00 | - | 5 | 0 |
| 34.95 | 0.00 | - | 2 | 0 | 515.00 | 111.00 | 0.00 | - | - | 1 |
| 30.05 | 0.00 | - | 54 | 0 | 520.00 | 108.77 | 0.00 | - | 2 | 0 |
| 20.25 | 0.00 | - | 4 | 0 | 525.00 | - | - | - | - | - |
| 24.20 | 0.00 | - | 2 | 0 | 530.00 | - | - | - | - | - |
| 22.60 | 0.00 | - | 1 | 165 | 535.00 | 125.30 | 0.00 | - | 15 | 27 |
| 18.75 | 0.00 | - | 3 | 0 | 540.00 | 121.72 | 0.00 | - | 22 | 0 |
| 16.85 | 0.00 | - | 101 | 0 | 550.00 | 130.86 | 0.00 | - | 2 | 0 |
| 18.20 | 0.00 | - | 39 | 0 | 560.00 | 138.77 | 0.00 | - | 2 | 0 |
| 13.75 | 0.00 | - | 5 | 0 | 570.00 | 149.71 | 0.00 | - | 2 | 0 |
| 16.27 | 0.00 | - | 1 | 0 | 580.00 | - | - | - | - | - |
| 9.30 | 0.00 | - | 5 | 0 | 600.00 | - | - | - | - | - |
| 9.50 | 0.00 | - | 8 | 0 | 610.00 | 188.47 | 0.00 | - | 2 | 0 |
| 8.60 | 0.00 | - | 2 | 0 | 620.00 | 199.22 | 0.00 | - | 1 | 0 |
| 6.40 | 0.00 | - | 8 | 0 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.