Italia markets close in 7 hours 32 minutes
FTSE MIB
28.276,77 +33,51 (+0,12%) Dow Jones
33.507,50 -158,80 (-0,47%) Nasdaq
13.219,32 +18,02 (+0,14%) Nikkei 225
31.759,88 -97,72 (-0,31%) Petrolio
90,74 -0,05 (-0,06%) Bitcoin EUR
26.737,40 +1.082,81 (+4,22%)
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
6 ottobre 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 141.69 | 0.00 | - | 2 | 0 | 170.00 | - | - | - | - | - |
| 97.30 | 0.00 | - | 5 | 0 | 215.00 | 0.01 | 0.00 | - | - | 0 |
| 117.65 | 0.00 | - | - | 0 | 220.00 | 0.01 | 0.00 | - | 6 | 0 |
| 93.00 | 0.00 | - | 5 | 0 | 225.00 | 0.01 | 0.00 | - | - | 0 |
| 80.70 | 0.00 | - | 1 | 0 | 230.00 | 0.01 | 0.00 | - | 1 | 0 |
| 80.64 | 0.00 | - | 6 | 0 | 235.00 | 0.03 | 0.00 | - | 5 | 0 |
| 83.14 | 0.00 | - | - | 0 | 240.00 | 0.01 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 245.00 | 0.01 | 0.00 | - | 23 | 0 |
| 66.70 | 0.00 | - | 3 | 0 | 250.00 | 0.02 | 0.00 | - | 5 | 0 |
| 71.59 | 0.00 | - | 2 | 0 | 255.00 | 0.01 | 0.00 | - | 75 | 0 |
| 66.99 | 0.00 | - | 50 | 0 | 260.00 | 0.02 | 0.00 | - | 22 | 0 |
| 47.43 | 0.00 | - | 13 | 0 | 265.00 | 0.02 | 0.00 | - | 5 | 0 |
| 43.80 | 0.00 | - | 3 | 0 | 267.50 | 0.02 | 0.00 | - | 45 | 0 |
| 46.85 | 0.00 | - | 12 | 0 | 270.00 | 0.03 | 0.00 | - | 59 | 0 |
| 41.30 | 0.00 | - | 9 | 0 | 272.50 | 0.04 | 0.00 | - | 183 | 0 |
| 39.85 | 0.00 | - | 8 | 0 | 275.00 | 0.03 | 0.00 | - | 224 | 0 |
| 41.80 | 0.00 | - | 3 | 0 | 277.50 | 0.06 | 0.00 | - | 181 | 0 |
| 36.50 | 0.00 | - | 2 | 0 | 280.00 | 0.06 | 0.00 | - | 1,298 | 0 |
| 31.95 | 0.00 | - | 4 | 0 | 282.50 | 0.07 | 0.00 | - | 348 | 0 |
| 33.00 | 0.00 | - | 1 | 0 | 285.00 | 0.08 | 0.00 | - | 619 | 0 |
| 26.97 | 0.00 | - | 30 | 0 | 287.50 | 0.11 | 0.00 | - | 306 | 0 |
| 26.55 | 0.00 | - | 29 | 0 | 290.00 | 0.13 | 0.00 | - | 783 | 0 |
| 25.80 | 0.00 | - | 3 | 0 | 292.50 | 0.18 | 0.00 | - | 666 | 0 |
| 21.75 | 0.00 | - | 2 | 0 | 295.00 | 0.24 | 0.00 | - | 1,646 | 0 |
| 19.45 | 0.00 | - | 9 | 0 | 297.50 | 0.32 | 0.00 | - | 1,069 | 0 |
| 16.70 | 0.00 | - | 160 | 0 | 300.00 | 0.45 | 0.00 | - | 2,179 | 0 |
| 14.60 | 0.00 | - | 20 | 0 | 302.50 | 0.60 | 0.00 | - | 542 | 0 |
| 12.30 | 0.00 | - | 106 | 0 | 305.00 | 0.85 | 0.00 | - | 1,378 | 0 |
| 10.03 | 0.00 | - | 108 | 0 | 307.50 | 1.19 | 0.00 | - | 1,103 | 0 |
| 8.02 | 0.00 | - | 462 | 0 | 310.00 | 1.79 | 0.00 | - | 4,027 | 0 |
| 6.20 | 0.00 | - | 1,074 | 0 | 312.50 | 2.50 | 0.00 | - | 2,265 | 0 |
| 4.70 | 0.00 | - | 2,992 | 0 | 315.00 | 3.30 | 0.00 | - | 5,713 | 0 |
| 3.20 | 0.00 | - | 6,722 | 0 | 317.50 | 4.40 | 0.00 | - | 4,172 | 0 |
| 2.24 | 0.00 | - | 11,630 | 0 | 320.00 | 6.10 | 0.00 | - | 2,385 | 0 |
| 1.42 | 0.00 | - | 3,782 | 0 | 322.50 | 7.50 | 0.00 | - | 1,144 | 0 |
| 0.85 | 0.00 | - | 9,028 | 0 | 325.00 | 9.55 | 0.00 | - | 472 | 0 |
| 0.52 | 0.00 | - | 3,081 | 0 | 327.50 | 11.80 | 0.00 | - | 270 | 0 |
| 0.29 | 0.00 | - | 13,074 | 0 | 330.00 | 13.81 | 0.00 | - | 431 | 0 |
| 0.17 | 0.00 | - | 1,617 | 0 | 332.50 | 16.49 | 0.00 | - | 133 | 0 |
| 0.10 | 0.00 | - | 1,710 | 0 | 335.00 | 18.96 | 0.00 | - | 114 | 0 |
| 0.08 | 0.00 | - | 510 | 0 | 337.50 | 21.60 | 0.00 | - | 21 | 0 |
| 0.05 | 0.00 | - | 3,342 | 0 | 340.00 | 23.68 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 153 | 0 | 342.50 | 29.15 | 0.00 | - | 15 | 0 |
| 0.03 | 0.00 | - | 508 | 0 | 345.00 | 31.62 | 0.00 | - | 1,935 | 0 |
| 0.04 | 0.00 | - | 6 | 0 | 347.50 | 35.24 | 0.00 | - | 199 | 0 |
| 0.03 | 0.00 | - | 130 | 0 | 350.00 | 36.74 | 0.00 | - | 1,224 | 0 |
| 0.02 | 0.00 | - | 19 | 0 | 352.50 | 40.15 | 0.00 | - | 160 | 0 |
| 0.01 | 0.00 | - | 4 | 0 | 355.00 | 42.50 | 0.00 | - | 679 | 0 |
| 0.02 | 0.00 | - | 22 | 0 | 357.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 14 | 0 | 360.00 | 36.45 | 0.00 | - | 84 | 0 |
| 0.01 | 0.00 | - | 4 | 0 | 362.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 13 | 0 | 365.00 | 39.70 | 0.00 | - | 28 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 370.00 | 36.35 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 375.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 0 | 380.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 22 | 0 | 385.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 390.00 | 78.50 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 20 | 0 | 395.00 | 72.91 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 400.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 405.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 0 | 410.00 | 89.18 | 0.00 | - | 57 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 420.00 | 99.52 | 0.00 | - | 112 | 0 |
| 0.04 | 0.00 | - | 1 | 0 | 435.00 | - | - | - | - | - |
| - | - | - | - | - | 460.00 | 133.59 | 0.00 | - | - | 0 |
| - | - | - | - | - | 470.00 | 136.99 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | - | 0 | 490.00 | - | - | - | - | - |
© 2023 Yahoo. Tutti i diritti riservati.
