Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.738,96 -1.177,55 (-1,93%)
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
26 aprile 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 199.44 | +10.11 | +5.34% | 1 | 13 | 210.00 | 0.01 | 0.00 | - | 1 | 75 |
| 189.38 | +16.38 | +9.47% | 1 | 3 | 220.00 | 0.01 | 0.00 | - | 2 | 6 |
| 174.15 | -13.55 | -7.22% | 6 | 6 | 235.00 | - | - | - | - | - |
| - | - | - | - | - | 240.00 | 0.01 | 0.00 | - | 1 | 601 |
| - | - | - | - | - | 245.00 | 0.04 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 250.00 | 0.01 | 0.00 | - | 7 | 246 |
| 138.30 | 0.00 | - | 2 | 1 | 260.00 | 0.01 | 0.00 | - | 5 | 55 |
| - | - | - | - | - | 265.00 | 0.01 | 0.00 | - | 250 | 255 |
| - | - | - | - | - | 270.00 | 0.05 | 0.00 | - | 1 | 42 |
| - | - | - | - | - | 275.00 | 0.01 | 0.00 | - | 380 | 512 |
| 122.65 | 0.00 | - | 1 | 1 | 280.00 | 0.01 | 0.00 | - | 119 | 716 |
| - | - | - | - | - | 285.00 | 0.01 | 0.00 | - | 114 | 191 |
| 117.34 | +6.50 | +5.86% | 2 | 2 | 290.00 | 0.01 | 0.00 | - | 10 | 70 |
| - | - | - | - | - | 295.00 | 0.02 | 0.00 | - | 155 | 244 |
| 107.45 | +9.35 | +9.53% | 4 | 23 | 300.00 | 0.01 | -0.01 | -50.00% | 14 | 2,883 |
| 93.90 | 0.00 | - | 3 | 2 | 305.00 | 0.01 | -0.01 | -50.00% | 267 | 1,234 |
| - | - | - | - | - | 310.00 | 0.01 | -0.01 | -50.00% | 97 | 911 |
| 93.15 | +3.05 | +3.39% | 8 | 9 | 315.00 | 0.01 | -0.01 | -50.00% | 206 | 766 |
| 88.98 | +12.13 | +15.78% | 4 | 15 | 320.00 | 0.01 | -0.04 | -80.00% | 533 | 1,748 |
| 66.49 | 0.00 | - | 5 | 3 | 325.00 | 0.01 | -0.08 | -88.89% | 355 | 1,134 |
| 79.10 | +10.10 | +14.64% | 6 | 211 | 330.00 | 0.01 | -0.08 | -88.89% | 515 | 1,659 |
| 64.53 | 0.00 | - | 7 | 8 | 335.00 | 0.01 | -0.10 | -90.91% | 202 | 1,062 |
| 69.39 | +9.79 | +16.43% | 8 | 14 | 340.00 | 0.01 | -0.18 | -94.74% | 163 | 2,110 |
| 59.85 | 0.00 | - | 12 | 12 | 342.50 | 0.01 | -0.22 | -95.65% | 54 | 677 |
| 64.07 | -0.48 | -0.74% | 56 | 57 | 345.00 | 0.01 | -0.29 | -96.67% | 473 | 2,616 |
| - | - | - | - | - | 347.50 | 0.01 | -0.34 | -97.14% | 206 | 536 |
| 56.50 | +6.75 | +13.57% | 94 | 242 | 350.00 | 0.01 | -0.43 | -97.73% | 805 | 5,298 |
| 57.00 | +16.00 | +39.02% | 1 | 11 | 352.50 | 0.01 | -0.48 | -97.96% | 104 | 642 |
| 54.79 | +9.77 | +21.70% | 18 | 84 | 355.00 | 0.01 | -0.63 | -98.44% | 917 | 4,206 |
| 52.54 | +9.64 | +22.47% | 4 | 13 | 357.50 | 0.01 | -0.79 | -98.75% | 226 | 1,675 |
| 48.86 | +8.28 | +20.40% | 92 | 80 | 360.00 | 0.01 | -0.96 | -98.97% | 1,445 | 4,884 |
| 47.15 | +13.31 | +39.33% | 1 | 16 | 362.50 | 0.01 | -1.12 | -99.12% | 377 | 1,103 |
| 43.80 | +8.25 | +23.21% | 49 | 83 | 365.00 | 0.01 | -1.39 | -99.29% | 1,161 | 4,595 |
| 40.20 | +6.30 | +18.58% | 6 | 13 | 367.50 | 0.01 | -1.64 | -99.39% | 373 | 1,035 |
| 37.34 | +5.34 | +16.69% | 67 | 130 | 370.00 | 0.01 | -1.98 | -99.50% | 1,659 | 6,480 |
| 38.42 | +10.82 | +39.20% | 49 | 67 | 372.50 | 0.01 | -2.38 | -99.58% | 413 | 1,074 |
| 34.40 | +7.07 | +25.87% | 64 | 139 | 375.00 | 0.01 | -2.88 | -99.65% | 1,518 | 7,940 |
| 31.43 | +6.10 | +24.08% | 40 | 69 | 377.50 | 0.02 | -3.28 | -99.39% | 330 | 1,344 |
| 26.80 | +3.80 | +16.52% | 384 | 466 | 380.00 | 0.02 | -3.73 | -99.47% | 3,846 | 6,098 |
| 26.85 | +5.70 | +26.95% | 70 | 98 | 382.50 | 0.01 | -4.34 | -99.77% | 484 | 1,065 |
| 21.45 | +2.10 | +10.85% | 351 | 446 | 385.00 | 0.01 | -5.09 | -99.80% | 1,453 | 3,248 |
| 22.00 | +4.30 | +24.29% | 67 | 130 | 387.50 | 0.01 | -5.74 | -99.83% | 670 | 1,912 |
| 16.66 | +0.66 | +4.12% | 1,145 | 2,065 | 390.00 | 0.01 | -6.69 | -99.85% | 4,155 | 6,206 |
| 13.85 | -0.67 | -4.61% | 622 | 1,318 | 392.50 | 0.01 | -7.49 | -99.87% | 3,594 | 1,388 |
| 11.60 | -1.42 | -10.91% | 2,344 | 2,962 | 395.00 | 0.01 | -8.49 | -99.88% | 5,897 | 3,450 |
| 9.01 | -2.61 | -22.46% | 1,460 | 1,540 | 397.50 | 0.01 | -9.64 | -99.90% | 4,464 | 2,131 |
| 6.55 | -3.95 | -37.62% | 11,721 | 10,202 | 400.00 | 0.01 | -10.84 | -99.91% | 14,352 | 5,420 |
| 4.35 | -4.85 | -52.72% | 1,715 | 1,801 | 402.50 | 0.02 | -12.13 | -99.84% | 5,860 | 1,381 |
| 1.73 | -6.34 | -78.56% | 9,100 | 4,573 | 405.00 | 0.01 | -13.47 | -99.93% | 15,662 | 3,599 |
| 0.03 | -7.17 | -99.58% | 11,669 | 3,393 | 407.50 | 0.93 | -14.07 | -93.80% | 15,473 | 964 |
| 0.01 | -6.18 | -99.84% | 41,959 | 8,852 | 410.00 | 3.44 | -13.16 | -79.28% | 13,134 | 1,969 |
| 0.01 | -5.39 | -99.81% | 18,328 | 2,291 | 412.50 | 6.02 | -12.28 | -67.10% | 1,998 | 740 |
| 0.01 | -4.59 | -99.78% | 23,471 | 7,524 | 415.00 | 8.40 | -11.52 | -57.83% | 1,718 | 1,065 |
| 0.01 | -4.07 | -99.75% | 6,466 | 2,355 | 417.50 | 10.09 | -11.86 | -54.03% | 239 | 448 |
| 0.01 | -3.49 | -99.71% | 22,128 | 13,631 | 420.00 | 13.43 | -10.20 | -43.17% | 415 | 1,278 |
| 0.01 | -2.99 | -99.67% | 2,263 | 2,528 | 422.50 | 14.70 | -11.46 | -43.81% | 94 | 514 |
| 0.01 | -2.53 | -99.61% | 6,422 | 7,450 | 425.00 | 15.50 | -12.40 | -44.44% | 195 | 2,715 |
| 0.01 | -2.16 | -99.54% | 2,109 | 2,281 | 427.50 | 20.10 | -10.93 | -35.22% | 17 | 442 |
| 0.01 | -1.83 | -99.46% | 6,054 | 9,662 | 430.00 | 22.60 | -10.06 | -30.80% | 216 | 585 |
| 0.01 | -1.59 | -99.37% | 2,224 | 5,071 | 432.50 | 23.80 | -13.30 | -35.85% | 2 | 57 |
| 0.01 | -1.33 | -99.25% | 2,460 | 7,866 | 435.00 | 28.27 | -8.73 | -23.59% | 65 | 385 |
| 0.01 | -1.16 | -99.15% | 576 | 2,111 | 437.50 | 28.50 | -15.61 | -35.39% | 1 | 20 |
| 0.01 | -0.98 | -98.99% | 2,164 | 7,284 | 440.00 | 30.70 | -10.80 | -26.02% | 1 | 327 |
| 0.01 | -0.86 | -98.85% | 324 | 1,745 | 442.50 | 48.41 | 0.00 | - | 3 | 1 |
| 0.01 | -0.69 | -98.57% | 1,354 | 5,491 | 445.00 | 46.15 | 0.00 | - | 1 | 35 |
| 0.01 | -0.49 | -98.00% | 2,006 | 9,483 | 450.00 | 46.10 | 0.00 | - | 2 | 22 |
| 0.01 | -0.39 | -97.50% | 654 | 4,171 | 455.00 | 52.75 | 0.00 | - | 61 | 0 |
| 0.01 | -0.28 | -96.55% | 1,003 | 6,632 | 460.00 | 59.00 | 0.00 | - | 2 | 0 |
| 0.01 | -0.19 | -95.00% | 358 | 3,362 | 465.00 | - | - | - | - | - |
| 0.01 | -0.16 | -94.12% | 564 | 2,522 | 470.00 | - | - | - | - | - |
| 0.01 | -0.14 | -93.33% | 156 | 1,255 | 475.00 | 76.60 | 0.00 | - | 8 | 9 |
| 0.01 | -0.08 | -88.89% | 66 | 1,867 | 480.00 | 71.17 | -13.06 | -15.51% | 1 | 1 |
| 0.01 | -0.06 | -85.71% | 54 | 1,747 | 485.00 | - | - | - | - | - |
| 0.01 | -0.05 | -83.33% | 101 | 2,488 | 490.00 | 69.00 | 0.00 | - | 2 | 0 |
| 0.01 | -0.02 | -66.67% | 1 | 1,811 | 495.00 | 96.97 | 0.00 | - | 2 | 1 |
| 0.01 | -0.02 | -66.67% | 12 | 1,377 | 500.00 | 107.98 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 60 | 105 | 505.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 100 | 106 | 510.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 6 | 433 | 515.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 68 | 520.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 127 | 525.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.