Italia markets close in 5 hours 34 minutes
FTSE MIB
26.268,90 -254,43 (-0,96%) Dow Jones
32.030,11 -530,49 (-1,63%) Nasdaq
11.669,96 -190,15 (-1,60%) Nikkei 225
27.419,61 -47,00 (-0,17%) Petrolio
70,25 -0,65 (-0,92%) Bitcoin EUR
25.450,95 -472,21 (-1,82%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquisto
24 marzo 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 128.25 | 0.00 | - | 8 | 28 | 150.00 | 0.01 | 0.00 | - | 2 | 0 |
| 120.75 | 0.00 | - | 3 | 0 | 155.00 | 0.01 | 0.00 | - | 1 | 62 |
| 117.35 | 0.00 | - | 8 | 0 | 160.00 | 0.01 | 0.00 | - | 10 | 50 |
| 93.60 | 0.00 | - | 6 | 3 | 165.00 | 0.01 | 0.00 | - | 11 | 12 |
| 101.70 | 0.00 | - | 1 | 2 | 170.00 | 0.06 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 175.00 | 0.02 | 0.00 | - | 6 | 0 |
| 76.28 | 0.00 | - | 1 | 1 | 180.00 | 0.04 | 0.00 | - | 4 | 50 |
| - | - | - | - | - | 185.00 | 0.02 | 0.00 | - | 1 | 0 |
| 82.18 | 0.00 | - | - | 1 | 190.00 | 0.01 | 0.00 | - | 100 | 340 |
| 53.55 | 0.00 | - | - | 9 | 195.00 | 0.03 | 0.00 | - | 1 | 61 |
| 73.00 | 0.00 | - | 4 | 16 | 200.00 | 0.01 | 0.00 | - | 103 | 880 |
| 75.10 | 0.00 | - | 2 | 17 | 205.00 | 0.01 | 0.00 | - | 14 | 412 |
| 65.25 | 0.00 | - | 1 | 8 | 207.50 | 0.01 | 0.00 | - | 1 | 100 |
| 56.00 | 0.00 | - | 2 | 43 | 210.00 | 0.01 | 0.00 | - | 107 | 1,758 |
| 47.00 | 0.00 | - | - | 5 | 212.50 | 0.01 | 0.00 | - | 3 | 107 |
| 44.95 | 0.00 | - | 11 | 27 | 215.00 | 0.01 | 0.00 | - | 23 | 916 |
| 34.45 | 0.00 | - | - | 10 | 217.50 | 0.01 | 0.00 | - | 35 | 324 |
| 54.10 | 0.00 | - | 2 | 57 | 220.00 | 0.01 | 0.00 | - | 31 | 0 |
| 41.50 | 0.00 | - | 10 | 42 | 222.50 | 0.01 | 0.00 | - | 73 | 591 |
| 46.80 | 0.00 | - | 1 | 94 | 225.00 | 0.02 | 0.00 | - | 20 | 1,525 |
| 29.65 | 0.00 | - | - | 46 | 227.50 | 0.01 | 0.00 | - | 27 | 841 |
| 45.50 | 0.00 | - | 24 | 0 | 230.00 | 0.01 | 0.00 | - | 83 | 2,965 |
| 43.55 | 0.00 | - | 2 | 92 | 232.50 | 0.01 | 0.00 | - | 58 | 0 |
| 43.00 | 0.00 | - | 15 | 225 | 235.00 | 0.02 | 0.00 | - | 229 | 0 |
| 39.45 | 0.00 | - | 2 | 197 | 237.50 | 0.02 | 0.00 | - | 104 | 0 |
| 40.10 | 0.00 | - | 63 | 593 | 240.00 | 0.03 | 0.00 | - | 356 | 3,776 |
| 29.32 | 0.00 | - | 1 | 185 | 242.50 | 0.03 | 0.00 | - | 402 | 1,530 |
| 29.32 | 0.00 | - | 12 | 610 | 245.00 | 0.03 | 0.00 | - | 649 | 4,504 |
| 30.10 | 0.00 | - | 9 | 0 | 247.50 | 0.05 | 0.00 | - | 465 | 2,105 |
| 25.75 | 0.00 | - | 118 | 0 | 250.00 | 0.07 | 0.00 | - | 2,932 | 5,644 |
| 21.83 | 0.00 | - | 39 | 565 | 252.50 | 0.08 | 0.00 | - | 1,094 | 2,650 |
| 19.03 | 0.00 | - | 87 | 1,832 | 255.00 | 0.16 | 0.00 | - | 1,935 | 0 |
| 16.38 | 0.00 | - | 51 | 961 | 257.50 | 0.23 | 0.00 | - | 1,410 | 8,086 |
| 13.73 | 0.00 | - | 279 | 2,817 | 260.00 | 0.41 | 0.00 | - | 3,323 | 8,057 |
| 11.33 | 0.00 | - | 212 | 1,538 | 262.50 | 0.57 | 0.00 | - | 2,188 | 3,103 |
| 8.56 | 0.00 | - | 690 | 2,943 | 265.00 | 0.88 | 0.00 | - | 5,713 | 4,456 |
| 6.60 | 0.00 | - | 767 | 2,223 | 267.50 | 1.31 | 0.00 | - | 6,793 | 0 |
| 4.55 | 0.00 | - | 3,578 | 7,215 | 270.00 | 2.02 | 0.00 | - | 14,184 | 12,892 |
| 3.02 | 0.00 | - | 3,827 | 0 | 272.50 | 3.03 | 0.00 | - | 10,291 | 5,078 |
| 1.83 | 0.00 | - | 18,783 | 5,604 | 275.00 | 4.25 | 0.00 | - | 9,626 | 3,329 |
| 1.06 | 0.00 | - | 17,972 | 0 | 277.50 | 5.75 | 0.00 | - | 4,617 | 2,506 |
| 0.55 | 0.00 | - | 34,219 | 9,669 | 280.00 | 6.70 | 0.00 | - | 5,535 | 3,133 |
| 0.47 | 0.00 | - | 16,493 | 5,387 | 282.50 | 10.00 | 0.00 | - | 787 | 2,171 |
| 0.18 | 0.00 | - | 16,175 | 7,700 | 285.00 | 12.20 | 0.00 | - | 912 | 3,431 |
| 0.12 | 0.00 | - | 19,688 | 7,259 | 287.50 | 14.65 | 0.00 | - | 521 | 2,053 |
| 0.07 | 0.00 | - | 12,296 | 7,960 | 290.00 | 16.45 | 0.00 | - | 1,164 | 2,609 |
| 0.06 | 0.00 | - | 1,454 | 2,194 | 292.50 | 14.95 | 0.00 | - | 600 | 930 |
| 0.05 | 0.00 | - | 2,162 | 6,848 | 295.00 | 16.60 | 0.00 | - | 222 | 436 |
| 0.02 | 0.00 | - | 458 | 1,208 | 297.50 | 23.15 | 0.00 | - | 326 | 366 |
| 0.03 | 0.00 | - | 3,326 | 4,727 | 300.00 | 25.65 | 0.00 | - | 204 | 0 |
| 0.02 | 0.00 | - | 92 | 547 | 302.50 | 28.15 | 0.00 | - | 173 | 167 |
| 0.01 | 0.00 | - | 676 | 1,947 | 305.00 | 27.85 | 0.00 | - | 3 | 17 |
| 0.01 | 0.00 | - | 268 | 2,384 | 310.00 | 33.90 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 74 | 3,822 | 315.00 | 36.50 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 9 | 1,125 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 17 | 0 | 325.00 | 61.70 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 33 | 455 | 330.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 128 | 335.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 419 | 340.00 | 64.40 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 20 | 283 | 350.00 | 76.55 | 0.00 | - | 20 | 0 |
© 2023 Yahoo. Tutti i diritti riservati.
