Italia markets close in 1 hour 23 minutes
FTSE MIB
33.675,78 -60,62 (-0,18%) Dow Jones
38.684,01 +458,35 (+1,20%) Nasdaq
16.138,49 +297,53 (+1,88%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,68 -0,27 (-0,34%) Bitcoin EUR
57.310,68 +2.911,49 (+5,35%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:07AM EDT. Mercato aperto.
Opzioni d'acquisto
3 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.01 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 230.00 | 0.05 | 0.00 | - | 40 | 44 |
| 157.80 | 0.00 | - | 1 | 1 | 245.00 | - | - | - | - | - |
| 146.00 | 0.00 | - | 3 | 31 | 250.00 | 0.05 | 0.00 | - | - | 3 |
| 137.45 | 0.00 | - | 1 | 1 | 260.00 | 0.01 | 0.00 | - | 2 | 27 |
| - | - | - | - | - | 265.00 | 0.03 | 0.00 | - | - | 3 |
| - | - | - | - | - | 270.00 | 0.03 | 0.00 | - | 6 | 16 |
| 125.22 | 0.00 | - | 2 | 2 | 275.00 | 0.03 | 0.00 | - | 6 | 27 |
| 111.46 | 0.00 | - | 2 | 0 | 280.00 | 0.04 | 0.00 | - | 166 | 176 |
| - | - | - | - | - | 285.00 | 0.05 | 0.00 | - | 7 | 12 |
| 114.25 | 0.00 | - | 1 | 1 | 290.00 | 0.01 | 0.00 | - | 43 | 66 |
| - | - | - | - | - | 295.00 | 0.01 | 0.00 | - | 1 | 168 |
| 97.60 | 0.00 | - | 4 | 4 | 300.00 | 0.01 | 0.00 | - | 4 | 1,128 |
| 90.25 | 0.00 | - | - | 1 | 305.00 | 0.01 | 0.00 | - | 49 | 69 |
| - | - | - | - | - | 307.50 | 0.01 | 0.00 | - | 11 | 25 |
| 86.34 | 0.00 | - | 3 | 2 | 310.00 | 0.01 | 0.00 | - | 2 | 270 |
| - | - | - | - | - | 312.50 | 0.18 | 0.00 | - | - | 18 |
| 80.38 | 0.00 | - | 7 | 31 | 315.00 | 0.01 | 0.00 | - | 1 | 245 |
| 83.95 | 0.00 | - | - | 3 | 317.50 | 0.01 | 0.00 | - | 2 | 53 |
| 82.05 | +5.09 | +6.61% | 1 | 45 | 320.00 | 0.01 | 0.00 | - | 1 | 153 |
| 79.35 | 0.00 | - | - | 9 | 322.50 | 0.01 | 0.00 | - | 1 | 11 |
| 83.18 | 0.00 | - | 1 | 26 | 325.00 | 0.01 | 0.00 | - | 5 | 388 |
| 71.85 | 0.00 | - | - | 5 | 327.50 | 0.01 | 0.00 | - | 5 | 570 |
| 80.43 | 0.00 | - | 1 | 21 | 330.00 | 0.01 | 0.00 | - | 26 | 1,313 |
| 77.80 | 0.00 | - | - | 2 | 332.50 | 0.01 | 0.00 | - | 4 | 628 |
| 74.50 | 0.00 | - | 8 | 37 | 335.00 | 0.01 | 0.00 | - | 110 | 458 |
| 70.20 | 0.00 | - | - | 3 | 337.50 | 0.01 | 0.00 | - | 116 | 444 |
| 53.56 | 0.00 | - | 1 | 2 | 340.00 | 0.01 | 0.00 | - | 303 | 693 |
| 65.97 | 0.00 | - | 1 | 2 | 342.50 | 0.01 | 0.00 | - | 2 | 163 |
| 52.43 | 0.00 | - | 55 | 56 | 345.00 | 0.01 | 0.00 | - | 8 | 369 |
| 50.38 | 0.00 | - | 1 | 2 | 347.50 | 0.01 | 0.00 | - | 1 | 157 |
| 53.52 | +7.38 | +15.99% | 1 | 46 | 350.00 | 0.01 | 0.00 | - | 10 | 1,253 |
| - | - | - | - | - | 352.50 | 0.01 | 0.00 | - | 1 | 108 |
| 41.68 | 0.00 | - | 8 | 26 | 355.00 | 0.01 | 0.00 | - | 101 | 760 |
| 53.36 | 0.00 | - | 1 | 1 | 357.50 | 0.01 | 0.00 | - | 60 | 221 |
| 37.65 | 0.00 | - | 1 | 144 | 360.00 | 0.01 | 0.00 | - | 137 | 1,236 |
| 33.40 | 0.00 | - | 8 | 14 | 362.50 | 0.01 | -0.01 | -50.00% | 42 | 453 |
| 44.96 | 0.00 | - | 118 | 32 | 365.00 | 0.01 | 0.00 | - | 183 | 1,724 |
| 26.40 | 0.00 | - | 1 | 42 | 367.50 | 0.01 | -0.02 | -66.67% | 17 | 663 |
| 33.00 | +7.43 | +29.06% | 1 | 60 | 370.00 | 0.01 | -0.04 | -80.00% | 8 | 6,529 |
| 37.04 | 0.00 | - | 3 | 20 | 372.50 | 0.02 | -0.03 | -37.50% | 14 | 761 |
| 30.60 | +7.27 | +31.16% | 1 | 54 | 375.00 | 0.01 | -0.03 | -75.00% | 43 | 6,616 |
| 24.15 | +5.65 | +30.54% | 10 | 32 | 377.50 | 0.02 | -0.03 | -60.00% | 91 | 1,168 |
| 25.75 | +8.25 | +47.14% | 2 | 187 | 380.00 | 0.02 | -0.01 | -33.33% | 216 | 3,804 |
| 14.90 | 0.00 | - | 3 | 29 | 382.50 | 0.02 | -0.04 | -66.67% | 179 | 1,598 |
| 20.96 | +7.56 | +65.51% | 14 | 191 | 385.00 | 0.01 | -0.09 | -81.82% | 341 | 3,645 |
| 17.50 | +7.05 | +67.46% | 47 | 103 | 387.50 | 0.01 | -0.14 | -93.33% | 273 | 2,828 |
| 15.70 | +7.30 | +86.90% | 97 | 1,319 | 390.00 | 0.03 | -0.29 | -93.55% | 749 | 6,588 |
| 13.40 | +7.25 | +117.89% | 119 | 978 | 392.50 | 0.03 | -0.68 | -95.77% | 743 | 2,685 |
| 10.80 | +6.60 | +150.00% | 255 | 1,384 | 395.00 | 0.03 | -1.16 | -97.48% | 1,017 | 9,799 |
| 8.01 | +5.43 | +210.47% | 445 | 2,522 | 397.50 | 0.05 | -2.07 | -97.18% | 542 | 1,856 |
| 5.50 | +4.06 | +267.11% | 2,579 | 7,530 | 400.00 | 0.19 | -3.46 | -95.84% | 1,659 | 3,316 |
| 3.35 | +2.66 | +385.51% | 2,165 | 3,266 | 402.50 | 0.56 | -5.11 | -90.12% | 1,332 | 1,318 |
| 1.61 | +1.26 | +268.09% | 4,577 | 6,796 | 405.00 | 1.36 | -5.94 | -81.26% | 1,397 | 3,522 |
| 0.77 | +0.61 | +1,016.67% | 2,202 | 3,893 | 407.50 | 2.78 | -7.37 | -72.47% | 66 | 1,020 |
| 0.28 | +0.19 | +271.43% | 4,011 | 8,014 | 410.00 | 4.90 | -7.48 | -60.42% | 24 | 457 |
| 0.09 | +0.04 | +80.00% | 689 | 3,954 | 412.50 | 7.85 | -7.34 | -48.32% | 1 | 25 |
| 0.05 | +0.02 | +66.67% | 628 | 4,941 | 415.00 | 9.60 | -6.85 | -41.64% | 3 | 17 |
| 0.02 | -0.01 | -25.00% | 105 | 1,843 | 417.50 | 19.75 | 0.00 | - | 1 | 5 |
| 0.01 | -0.01 | -25.00% | 292 | 8,445 | 420.00 | 22.55 | 0.00 | - | 402 | 113 |
| 0.01 | -0.03 | -75.00% | 37 | 2,118 | 422.50 | 21.45 | 0.00 | - | 105 | 0 |
| 0.01 | 0.00 | - | 28 | 3,708 | 425.00 | 26.10 | 0.00 | - | 6 | 1 |
| 0.01 | -0.01 | -50.00% | 18 | 1,251 | 427.50 | 29.55 | 0.00 | - | 17 | 0 |
| 0.01 | 0.00 | - | 43 | 3,222 | 430.00 | 32.00 | 0.00 | - | 180 | 2 |
| 0.01 | 0.00 | - | 18 | 766 | 432.50 | 27.09 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 4,267 | 435.00 | 41.25 | 0.00 | - | 14 | 4 |
| 0.02 | 0.00 | - | 110 | 937 | 437.50 | 36.25 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 13 | 5,450 | 440.00 | 39.59 | 0.00 | - | 18 | 0 |
| 0.01 | 0.00 | - | 1 | 3,727 | 442.50 | 44.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1,252 | 1,849 | 445.00 | 44.00 | 0.00 | - | 14 | 0 |
| 0.01 | 0.00 | - | 1 | 3,121 | 450.00 | 57.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 8 | 747 | 455.00 | 47.10 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 385 | 2,509 | 460.00 | 66.10 | 0.00 | - | 37 | 0 |
| 0.01 | 0.00 | - | 1 | 1,588 | 465.00 | 40.21 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 20 | 1,208 | 470.00 | 47.91 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 1,031 | 475.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 17 | 1,394 | 480.00 | 52.55 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 1,150 | 485.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 277 | 366 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 361 | 495.00 | 90.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 930 | 500.00 | 92.18 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 433 | 449 | 505.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 16 | 103 | 510.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 34 | 92 | 515.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 284 | 520.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 153 | 525.00 | 117.37 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.