Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.345,51 +1.005,98 (+1,64%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 302.00 | 0.00 | - | 1 | 145 | 125.00 | 0.19 | 0.00 | - | 30 | 1,982 |
| 320.00 | 0.00 | - | 2 | 11 | 130.00 | 0.34 | 0.00 | - | 1 | 244 |
| 310.57 | 0.00 | - | 1 | 63 | 135.00 | 0.24 | 0.00 | - | 10 | 1,944 |
| 305.84 | 0.00 | - | 1 | 64 | 140.00 | 0.25 | 0.00 | - | 10 | 255 |
| 311.45 | 0.00 | - | 1 | 12 | 145.00 | 0.20 | 0.00 | - | 5 | 124 |
| 285.50 | 0.00 | - | 2 | 84 | 150.00 | 0.60 | 0.00 | - | 3 | 584 |
| 226.20 | 0.00 | - | 1 | 1 | 155.00 | 0.42 | 0.00 | - | 1 | 277 |
| 313.54 | 0.00 | - | 1 | 69 | 160.00 | 0.44 | 0.00 | - | 20 | 433 |
| 217.61 | 0.00 | - | 1 | 4 | 165.00 | 0.54 | 0.00 | - | 60 | 226 |
| 281.00 | 0.00 | - | 1 | 34 | 170.00 | 0.50 | 0.00 | - | 19 | 505 |
| 285.85 | 0.00 | - | 1 | 16 | 175.00 | 1.18 | 0.00 | - | 10 | 417 |
| 284.12 | 0.00 | - | 1 | 19 | 180.00 | 0.64 | 0.00 | - | 5 | 572 |
| 272.11 | 0.00 | - | 26 | 115 | 185.00 | 0.68 | 0.00 | - | 1 | 320 |
| 272.53 | 0.00 | - | 1 | 30 | 190.00 | 0.76 | 0.00 | - | 3 | 111 |
| 267.28 | 0.00 | - | 1 | 16 | 195.00 | 0.75 | 0.00 | - | 10 | 713 |
| 255.13 | 0.00 | - | 1 | 163 | 200.00 | 1.20 | 0.00 | - | 10 | 859 |
| 217.75 | 0.00 | - | 1 | 29 | 205.00 | 0.89 | 0.00 | - | 60 | 268 |
| 262.55 | 0.00 | - | 5 | 61 | 210.00 | 1.15 | 0.00 | - | 1 | 709 |
| 215.49 | 0.00 | - | 5 | 77 | 215.00 | 1.89 | +0.19 | +11.18% | 1 | 282 |
| 231.20 | 0.00 | - | 1 | 117 | 220.00 | 1.30 | 0.00 | - | 2 | 271 |
| 228.60 | 0.00 | - | 2 | 93 | 225.00 | 1.83 | 0.00 | - | 2 | 535 |
| 236.85 | 0.00 | - | 1 | 232 | 230.00 | 2.15 | 0.00 | - | 2 | 1,376 |
| 222.28 | 0.00 | - | 2 | 21 | 235.00 | 2.35 | 0.00 | - | 20 | 322 |
| 232.20 | 0.00 | - | 1 | 65 | 240.00 | 2.63 | +0.27 | +11.44% | 15 | 1,160 |
| 214.50 | 0.00 | - | 1 | 26 | 245.00 | 2.20 | 0.00 | - | 2 | 731 |
| 225.50 | 0.00 | - | 6 | 270 | 250.00 | 2.94 | 0.00 | - | 3 | 675 |
| 192.79 | 0.00 | - | 1 | 71 | 255.00 | 2.67 | 0.00 | - | 8 | 866 |
| 200.75 | 0.00 | - | 1 | 180 | 260.00 | 4.10 | -0.15 | -3.53% | 31 | 1,244 |
| 196.40 | 0.00 | - | 1 | 110 | 265.00 | 3.97 | +1.62 | +68.94% | 2 | 798 |
| 215.00 | 0.00 | - | 1 | 234 | 270.00 | 4.35 | 0.00 | - | 2 | 487 |
| 205.02 | 0.00 | - | 3 | 314 | 275.00 | 3.26 | 0.00 | - | 1 | 398 |
| 184.00 | 0.00 | - | 1 | 660 | 280.00 | 5.56 | +0.41 | +7.96% | 2 | 534 |
| 174.00 | 0.00 | - | 1 | 147 | 285.00 | 5.30 | 0.00 | - | 2 | 1,083 |
| 156.86 | -15.62 | -9.06% | 3 | 145 | 290.00 | 6.90 | 0.00 | - | 5 | 412 |
| 159.80 | 0.00 | - | 12 | 128 | 295.00 | 5.30 | 0.00 | - | 1 | 584 |
| 150.95 | +6.15 | +4.25% | 38 | 963 | 300.00 | 7.75 | +1.64 | +26.84% | 21 | 5,570 |
| 143.27 | 0.00 | - | 3 | 305 | 305.00 | 5.15 | 0.00 | - | 1 | 2,839 |
| 137.00 | -24.50 | -15.17% | 1 | 225 | 310.00 | 6.47 | 0.00 | - | 2 | 587 |
| 139.00 | 0.00 | - | 2 | 796 | 315.00 | 8.00 | 0.00 | - | 1 | 353 |
| 128.69 | 0.00 | - | 1 | 279 | 320.00 | 10.62 | +1.47 | +16.07% | 30 | 492 |
| 149.20 | 0.00 | - | 15 | 449 | 325.00 | 10.15 | 0.00 | - | 21 | 550 |
| 137.00 | 0.00 | - | 2 | 363 | 330.00 | 11.20 | 0.00 | - | 1 | 803 |
| 124.80 | 0.00 | - | 1 | 444 | 335.00 | 11.50 | 0.00 | - | 1 | 188 |
| 127.03 | 0.00 | - | 4 | 290 | 340.00 | 11.30 | 0.00 | - | 1 | 659 |
| 121.19 | 0.00 | - | 2 | 708 | 345.00 | 11.05 | 0.00 | - | 1 | 162 |
| 109.28 | 0.00 | - | 1 | 1,071 | 350.00 | 16.60 | 0.00 | - | 1 | 1,313 |
| 106.06 | 0.00 | - | 1 | 123 | 355.00 | 12.75 | 0.00 | - | 4 | 720 |
| 108.00 | 0.00 | - | 1 | 2,539 | 360.00 | 12.00 | 0.00 | - | 4 | 494 |
| 101.70 | +1.70 | +1.70% | 1 | 297 | 365.00 | 20.55 | +6.02 | +41.43% | 1 | 401 |
| 97.90 | 0.00 | - | 4 | 536 | 370.00 | 20.90 | -1.05 | -4.78% | 5 | 211 |
| 105.35 | 0.00 | - | 3 | 561 | 375.00 | 23.22 | +2.57 | +12.45% | 1 | 470 |
| 92.38 | 0.00 | - | 2 | 2,958 | 380.00 | 24.40 | -0.60 | -2.40% | 2 | 754 |
| 83.67 | 0.00 | - | 2 | 424 | 385.00 | 27.00 | 0.00 | - | 1 | 163 |
| 82.95 | -0.91 | -1.09% | 3 | 552 | 390.00 | 29.00 | 0.00 | - | 1 | 445 |
| 80.00 | 0.00 | - | 1 | 638 | 395.00 | 31.00 | 0.00 | - | 1 | 188 |
| 73.50 | 0.00 | - | 6 | 1,283 | 400.00 | 33.17 | 0.00 | - | 11 | 2,095 |
| 74.84 | +1.34 | +1.82% | 1 | 481 | 405.00 | 25.95 | 0.00 | - | 10 | 137 |
| 71.70 | -2.93 | -3.93% | 3 | 1,460 | 410.00 | 36.30 | +6.35 | +21.20% | 6 | 531 |
| 66.93 | 0.00 | - | 1 | 534 | 415.00 | 38.40 | +4.20 | +12.28% | 3 | 404 |
| 65.05 | +2.05 | +3.25% | 1 | 923 | 420.00 | 40.17 | -1.30 | -3.13% | 8 | 222 |
| 64.25 | +3.19 | +5.22% | 25 | 481 | 425.00 | 42.84 | 0.00 | - | 2 | 159 |
| 61.20 | +4.20 | +7.37% | 2 | 489 | 430.00 | 45.20 | +5.07 | +12.63% | 5 | 416 |
| 65.90 | 0.00 | - | 1 | 209 | 435.00 | 47.45 | +3.90 | +8.96% | 5 | 279 |
| 54.50 | 0.00 | - | 10 | 887 | 440.00 | 50.25 | +10.50 | +26.42% | 6 | 328 |
| 54.35 | +2.75 | +5.33% | 1 | 2,362 | 445.00 | 52.75 | +11.55 | +28.03% | 5 | 134 |
| 51.73 | +3.77 | +7.86% | 5 | 1,810 | 450.00 | 54.15 | +2.55 | +4.94% | 2 | 161 |
| 47.52 | +2.14 | +4.72% | 1 | 644 | 455.00 | 59.81 | +13.46 | +29.04% | 2 | 806 |
| 46.20 | 0.00 | - | 3 | 740 | 460.00 | 48.25 | 0.00 | - | 12 | 72 |
| 44.30 | -2.65 | -5.64% | 2 | 725 | 465.00 | 50.75 | 0.00 | - | 6 | 51 |
| 43.44 | -1.51 | -3.36% | 4 | 456 | 470.00 | 61.29 | 0.00 | - | 1 | 51 |
| 41.45 | +2.85 | +7.38% | 9 | 251 | 475.00 | 64.30 | 0.00 | - | 1 | 78 |
| 39.75 | -8.15 | -17.01% | 13 | 176 | 480.00 | 58.56 | 0.00 | - | 2 | 32 |
| 38.45 | +2.18 | +6.01% | 6 | 240 | 485.00 | 53.18 | 0.00 | - | 100 | 266 |
| 36.75 | -0.47 | -1.26% | 4 | 386 | 490.00 | 65.80 | 0.00 | - | 1 | 121 |
| 35.85 | 0.00 | - | 8 | 310 | 495.00 | 83.55 | 0.00 | - | 4 | 7 |
| 32.22 | +1.63 | +5.33% | 8 | 1,148 | 500.00 | 63.63 | 0.00 | - | 1 | 65 |
| 32.35 | 0.00 | - | 1 | 283 | 505.00 | 90.60 | 0.00 | - | - | 1 |
| 37.85 | 0.00 | - | 8 | 126 | 510.00 | 90.80 | 0.00 | - | 200 | 103 |
| 26.35 | -2.24 | -7.83% | 12 | 311 | 515.00 | 94.04 | 0.00 | - | 27 | 25 |
| 25.05 | +0.36 | +1.46% | 8 | 756 | 520.00 | 95.29 | 0.00 | - | 2 | 15 |
| 23.65 | -8.30 | -25.98% | 2 | 372 | 525.00 | - | - | - | - | - |
| 25.35 | 0.00 | - | 1 | 780 | 530.00 | 78.00 | 0.00 | - | 14 | 18 |
| 27.15 | 0.00 | - | 4 | 157 | 535.00 | 125.30 | 0.00 | - | 15 | 27 |
| 19.26 | 0.00 | - | 7 | 1,053 | 540.00 | 99.04 | 0.00 | - | 1 | 1 |
| 23.85 | 0.00 | - | 15 | 25 | 545.00 | - | - | - | - | - |
| 18.75 | +0.71 | +3.94% | 5 | 395 | 550.00 | 121.45 | 0.00 | - | 1 | 0 |
| 23.40 | 0.00 | - | 8 | 18 | 555.00 | - | - | - | - | - |
| 14.35 | 0.00 | - | 3 | 242 | 560.00 | 138.77 | 0.00 | - | 2 | 0 |
| 21.00 | 0.00 | - | 1 | 2 | 565.00 | - | - | - | - | - |
| 18.70 | 0.00 | - | 2 | 867 | 570.00 | 149.71 | 0.00 | - | 2 | 0 |
| 23.42 | 0.00 | - | 10 | 10 | 575.00 | 133.27 | 0.00 | - | 1 | 0 |
| 18.60 | 0.00 | - | 9 | 354 | 580.00 | 144.00 | 0.00 | - | 3 | 0 |
| 23.70 | 0.00 | - | - | 6 | 585.00 | 127.63 | 0.00 | - | - | 0 |
| 17.62 | 0.00 | - | - | 1 | 590.00 | - | - | - | - | - |
| 15.25 | 0.00 | - | 8 | 10 | 595.00 | - | - | - | - | - |
| 10.45 | -0.08 | -0.76% | 1 | 2,233 | 600.00 | 145.59 | 0.00 | - | - | 0 |
| 18.85 | 0.00 | - | 1 | 1 | 605.00 | - | - | - | - | - |
| 13.50 | 0.00 | - | 12 | 285 | 610.00 | 156.00 | 0.00 | - | 38 | 0 |
| 11.50 | 0.00 | - | 4 | 3 | 615.00 | - | - | - | - | - |
| 12.20 | 0.00 | - | 1 | 672 | 620.00 | 193.69 | 0.00 | - | 1 | 0 |
| 11.65 | 0.00 | - | 1 | 11 | 625.00 | - | - | - | - | - |
| 13.41 | 0.00 | - | - | 85 | 630.00 | - | - | - | - | - |
| 10.79 | 0.00 | - | 2 | 147 | 635.00 | - | - | - | - | - |
| 9.18 | 0.00 | - | 1 | 268 | 640.00 | 185.50 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 645.00 | 202.83 | 0.00 | - | 1 | 0 |
| 8.75 | 0.00 | - | 1 | 2 | 650.00 | 213.95 | 0.00 | - | 3 | 1 |
| 5.80 | 0.00 | - | 1 | 186 | 660.00 | 207.18 | 0.00 | - | - | 0 |
| 4.25 | -4.65 | -52.25% | 2 | 42 | 680.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | 1 | 29 | 685.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 10 | 15 | 690.00 | - | - | - | - | - |
| 6.85 | 0.00 | - | - | 62 | 695.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 2 | 229 | 700.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.