Italia markets open in 25 minutes
Dow Jones
36.124,56 -79,88 (-0,22%) Nasdaq
14.229,91 +44,42 (+0,31%) Nikkei 225
33.445,90 +670,08 (+2,04%) EUR/USD
1,0789 -0,0014 (-0,13%) Bitcoin EUR
40.362,67 +1.892,00 (+4,92%) CMC Crypto 200
890,21 +29,66 (+3,45%)
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
16 gennaio 2026
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 223.90 | 0.00 | - | 3 | 0 | 160.00 | 2.14 | 0.00 | - | 6 | 0 |
| 226.00 | 0.00 | - | 1 | 0 | 165.00 | 2.25 | 0.00 | - | 3 | 0 |
| 213.97 | 0.00 | - | 3 | 0 | 170.00 | 2.22 | 0.00 | - | 50 | 0 |
| - | - | - | - | - | 175.00 | 2.25 | 0.00 | - | 11 | 0 |
| 213.00 | 0.00 | - | 2 | 0 | 180.00 | 3.05 | 0.00 | - | 1 | 0 |
| 162.52 | 0.00 | - | 1 | 0 | 185.00 | 3.35 | 0.00 | - | 1 | 0 |
| 204.50 | 0.00 | - | 1 | 0 | 190.00 | 3.35 | 0.00 | - | 1 | 0 |
| 202.00 | 0.00 | - | 1 | 0 | 195.00 | 4.00 | 0.00 | - | 1 | 0 |
| 186.40 | 0.00 | - | 1 | 0 | 200.00 | 4.30 | 0.00 | - | 6 | 0 |
| 185.50 | 0.00 | - | 1 | 0 | 205.00 | 4.40 | 0.00 | - | 1 | 0 |
| 182.00 | 0.00 | - | 1 | 0 | 210.00 | 4.75 | 0.00 | - | 1 | 0 |
| 178.82 | 0.00 | - | 1 | 0 | 215.00 | 5.00 | 0.00 | - | 1 | 0 |
| 173.41 | 0.00 | - | 1 | 0 | 220.00 | 5.50 | 0.00 | - | 3 | 0 |
| 170.42 | 0.00 | - | 2 | 0 | 225.00 | 6.17 | 0.00 | - | 1 | 0 |
| 166.21 | 0.00 | - | 2 | 0 | 230.00 | 7.35 | 0.00 | - | 1 | 0 |
| 142.08 | 0.00 | - | 1 | 2 | 235.00 | 7.38 | 0.00 | - | 8 | 0 |
| 158.25 | 0.00 | - | 1 | 0 | 240.00 | 7.62 | 0.00 | - | 3 | 0 |
| 162.33 | 0.00 | - | 12 | 0 | 245.00 | 8.57 | 0.00 | - | 1 | 0 |
| 148.49 | 0.00 | - | 1 | 0 | 250.00 | 10.25 | 0.00 | - | 11 | 0 |
| 152.54 | 0.00 | - | 12 | 0 | 255.00 | 10.42 | 0.00 | - | 2 | 0 |
| 140.26 | 0.00 | - | 1 | 0 | 260.00 | 11.40 | 0.00 | - | 42 | 0 |
| 131.35 | 0.00 | - | 1 | 0 | 265.00 | 11.98 | 0.00 | - | 1 | 0 |
| 139.26 | 0.00 | - | 1 | 0 | 270.00 | 12.50 | 0.00 | - | 5 | 0 |
| 124.50 | 0.00 | - | 1 | 0 | 275.00 | 13.80 | 0.00 | - | 2 | 0 |
| 132.00 | 0.00 | - | 20 | 0 | 280.00 | 14.10 | 0.00 | - | 9 | 0 |
| 125.60 | 0.00 | - | 2 | 0 | 285.00 | 13.99 | 0.00 | - | 1 | 0 |
| 124.73 | 0.00 | - | 10 | 0 | 290.00 | 17.50 | 0.00 | - | 2 | 0 |
| 122.10 | 0.00 | - | 1 | 0 | 295.00 | 19.30 | 0.00 | - | 3 | 0 |
| 112.61 | 0.00 | - | 23 | 0 | 300.00 | 19.25 | 0.00 | - | 13 | 0 |
| 106.20 | 0.00 | - | 5 | 0 | 305.00 | 20.11 | 0.00 | - | 1 | 0 |
| 104.55 | 0.00 | - | 2 | 0 | 310.00 | 19.40 | 0.00 | - | 1 | 0 |
| 108.83 | 0.00 | - | 2 | 0 | 315.00 | 24.35 | 0.00 | - | 1 | 0 |
| 93.45 | 0.00 | - | 3 | 0 | 320.00 | 24.68 | 0.00 | - | 10 | 0 |
| 94.01 | 0.00 | - | 2 | 0 | 325.00 | 26.15 | 0.00 | - | 55 | 0 |
| 92.10 | 0.00 | - | 54 | 0 | 330.00 | 28.80 | 0.00 | - | 6 | 0 |
| 87.34 | 0.00 | - | 1 | 0 | 335.00 | 28.64 | 0.00 | - | 22 | 0 |
| 87.80 | 0.00 | - | 1 | 0 | 340.00 | 32.05 | 0.00 | - | 20 | 0 |
| 83.25 | 0.00 | - | 3 | 0 | 345.00 | 33.78 | 0.00 | - | 20 | 0 |
| 81.33 | 0.00 | - | 20 | 0 | 350.00 | 34.52 | 0.00 | - | 26 | 0 |
| 78.62 | 0.00 | - | 10 | 0 | 355.00 | 37.60 | 0.00 | - | 3 | 0 |
| 75.25 | 0.00 | - | 10 | 0 | 360.00 | 40.44 | 0.00 | - | 6 | 0 |
| 74.80 | 0.00 | - | 3 | 0 | 365.00 | 40.00 | 0.00 | - | 47 | 0 |
| 71.20 | 0.00 | - | 11 | 0 | 370.00 | 42.34 | 0.00 | - | 2 | 0 |
| 68.80 | 0.00 | - | 48 | 0 | 375.00 | 44.35 | 0.00 | - | 5 | 0 |
| 65.50 | 0.00 | - | 1 | 0 | 380.00 | 49.50 | 0.00 | - | 5 | 0 |
| 60.03 | 0.00 | - | 2 | 0 | 385.00 | 43.85 | 0.00 | - | 18 | 0 |
| 61.50 | 0.00 | - | 3 | 0 | 390.00 | 47.00 | 0.00 | - | 1 | 0 |
| 58.82 | 0.00 | - | 3 | 0 | 395.00 | 55.25 | 0.00 | - | 387 | 0 |
| 56.50 | 0.00 | - | 2 | 0 | 400.00 | 59.52 | 0.00 | - | 1 | 0 |
| 51.00 | 0.00 | - | 1 | 0 | 405.00 | 53.00 | 0.00 | - | - | 0 |
| 52.50 | 0.00 | - | 1 | 0 | 410.00 | 56.05 | 0.00 | - | 20 | 0 |
| 50.00 | 0.00 | - | 1 | 0 | 415.00 | 60.15 | 0.00 | - | - | 0 |
| 47.85 | 0.00 | - | 4 | 0 | 420.00 | 68.00 | 0.00 | - | 4 | 0 |
| 46.05 | 0.00 | - | 10 | 0 | 425.00 | 67.25 | 0.00 | - | - | 0 |
| 47.55 | 0.00 | - | 1 | 0 | 430.00 | 73.00 | 0.00 | - | 1 | 0 |
| 43.00 | 0.00 | - | 17 | 0 | 435.00 | 94.98 | 0.00 | - | - | 1 |
| 40.60 | 0.00 | - | 17 | 0 | 440.00 | 74.65 | 0.00 | - | 1 | 0 |
| 42.50 | 0.00 | - | 1 | 0 | 445.00 | 85.38 | 0.00 | - | 1 | 0 |
| 37.55 | 0.00 | - | 6 | 0 | 450.00 | 80.41 | 0.00 | - | 2 | 0 |
| 34.36 | 0.00 | - | 13 | 0 | 455.00 | - | - | - | - | - |
| 32.25 | 0.00 | - | 4 | 0 | 460.00 | - | - | - | - | - |
| 31.71 | 0.00 | - | 3 | 0 | 465.00 | - | - | - | - | - |
| 27.76 | 0.00 | - | 6 | 0 | 470.00 | - | - | - | - | - |
| 30.00 | 0.00 | - | 3 | 0 | 475.00 | 138.75 | 0.00 | - | - | 1 |
| 31.02 | 0.00 | - | 1 | 0 | 480.00 | 115.00 | 0.00 | - | 4 | 0 |
| 27.55 | 0.00 | - | 13 | 0 | 490.00 | 121.08 | 0.00 | - | 1 | 0 |
| 23.30 | 0.00 | - | 13 | 0 | 500.00 | 116.00 | 0.00 | - | 4 | 0 |
| 19.48 | 0.00 | - | 1 | 0 | 520.00 | 149.75 | 0.00 | - | - | 0 |
| 16.00 | 0.00 | - | 1 | 0 | 540.00 | 158.65 | 0.00 | - | - | 0 |
| 11.43 | 0.00 | - | 3 | 0 | 560.00 | - | - | - | - | - |
| 11.60 | 0.00 | - | 1 | 0 | 570.00 | - | - | - | - | - |
© 2023 Yahoo. Tutti i diritti riservati.