Italia markets open in 2 hours 9 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.156,49 +82,51 (+0,22%) EUR/USD
1,0779 -0,0005 (-0,04%) Bitcoin EUR
58.385,73 +1.278,27 (+2,24%) CMC Crypto 200
1.352,37 +52,27 (+4,02%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquisto
17 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 270.00 | 0.01 | 0.00 | - | 1 | 0 |
| 190.19 | 0.00 | - | 1 | 0 | 280.00 | 0.12 | 0.00 | - | - | 2 |
| - | - | - | - | - | 285.00 | 0.05 | 0.00 | - | 1 | 0 |
| 175.33 | 0.00 | - | 1 | 0 | 290.00 | 0.04 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 295.00 | 0.01 | 0.00 | - | 115 | 0 |
| - | - | - | - | - | 300.00 | 0.11 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 305.00 | 0.05 | 0.00 | - | - | 0 |
| 164.85 | 0.00 | - | 1 | 0 | 310.00 | 0.01 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 315.00 | 0.05 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 320.00 | 0.27 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 325.00 | 0.52 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 330.00 | 0.49 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 335.00 | 0.20 | 0.00 | - | - | 0 |
| 145.76 | 0.00 | - | 1 | 0 | 340.00 | 0.32 | 0.00 | - | 1 | 9 |
| 118.08 | 0.00 | - | 1 | 0 | 345.00 | 0.45 | 0.00 | - | 18 | 27 |
| 134.24 | 0.00 | - | 2 | 0 | 350.00 | 0.02 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 355.00 | 0.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 360.00 | 0.10 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 365.00 | 0.03 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 370.00 | 0.03 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 375.00 | 0.05 | 0.00 | - | 2 | 0 |
| 96.64 | 0.00 | - | - | 0 | 380.00 | 0.08 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 385.00 | 0.07 | 0.00 | - | 4 | 0 |
| 121.82 | 0.00 | - | 1 | 1 | 390.00 | 0.12 | 0.00 | - | 1 | 0 |
| 72.10 | 0.00 | - | 1 | 0 | 395.00 | 0.03 | 0.00 | - | 3 | 0 |
| 87.00 | 0.00 | - | 1 | 0 | 400.00 | 0.07 | 0.00 | - | 3 | 0 |
| 88.95 | 0.00 | - | 3 | 0 | 405.00 | 0.05 | 0.00 | - | 2 | 0 |
| 83.18 | 0.00 | - | - | 11 | 410.00 | 0.12 | 0.00 | - | 1 | 0 |
| 65.15 | 0.00 | - | 2 | 0 | 415.00 | 0.20 | 0.00 | - | 1 | 0 |
| 63.02 | 0.00 | - | 1 | 0 | 420.00 | 0.11 | 0.00 | - | 12 | 0 |
| 47.50 | 0.00 | - | 1 | 0 | 425.00 | 0.15 | 0.00 | - | 17 | 0 |
| 48.05 | 0.00 | - | 1 | 0 | 430.00 | 0.14 | 0.00 | - | 13 | 0 |
| 47.05 | 0.00 | - | 2 | 0 | 435.00 | 0.16 | 0.00 | - | 82 | 0 |
| 55.00 | 0.00 | - | 9 | 0 | 440.00 | 0.20 | 0.00 | - | 70 | 0 |
| 39.00 | 0.00 | - | 7 | 0 | 445.00 | 0.31 | 0.00 | - | 109 | 0 |
| 44.97 | 0.00 | - | 30 | 0 | 450.00 | 0.44 | 0.00 | - | 62 | 0 |
| 30.75 | 0.00 | - | 6 | 0 | 455.00 | 0.65 | 0.00 | - | 161 | 0 |
| - | - | - | - | - | 457.50 | 0.90 | 0.00 | - | 17 | 0 |
| 24.25 | 0.00 | - | 19 | 0 | 460.00 | 1.05 | 0.00 | - | 96 | 0 |
| - | - | - | - | - | 462.50 | 1.26 | 0.00 | - | 18 | 0 |
| 24.70 | 0.00 | - | 1 | 0 | 465.00 | 1.62 | 0.00 | - | 69 | 0 |
| - | - | - | - | - | 467.50 | 1.94 | 0.00 | - | 30 | 0 |
| 16.35 | 0.00 | - | 7 | 0 | 470.00 | 2.49 | 0.00 | - | 121 | 0 |
| 15.32 | 0.00 | - | 2 | 0 | 472.50 | 3.05 | 0.00 | - | 21 | 0 |
| 12.11 | 0.00 | - | 10 | 0 | 475.00 | 3.82 | 0.00 | - | 102 | 0 |
| 10.40 | 0.00 | - | 5 | 0 | 477.50 | 4.80 | 0.00 | - | 46 | 0 |
| 8.81 | 0.00 | - | 67 | 0 | 480.00 | 6.00 | 0.00 | - | 359 | 0 |
| 7.43 | 0.00 | - | 185 | 0 | 482.50 | 7.00 | 0.00 | - | 147 | 0 |
| 6.15 | 0.00 | - | 302 | 0 | 485.00 | 8.25 | 0.00 | - | 332 | 0 |
| 5.05 | 0.00 | - | 86 | 0 | 487.50 | 9.50 | 0.00 | - | 186 | 0 |
| 4.15 | 0.00 | - | 133 | 0 | 490.00 | 11.45 | 0.00 | - | 144 | 0 |
| 3.20 | 0.00 | - | 72 | 0 | 492.50 | 13.00 | 0.00 | - | 12 | 0 |
| 2.79 | 0.00 | - | 255 | 0 | 495.00 | 14.90 | 0.00 | - | 24 | 0 |
| 2.60 | 0.00 | - | 39 | 0 | 497.50 | 16.88 | 0.00 | - | 3 | 0 |
| 1.68 | 0.00 | - | 221 | 0 | 500.00 | 19.00 | 0.00 | - | 7 | 0 |
| 1.46 | 0.00 | - | 14 | 0 | 502.50 | 11.35 | 0.00 | - | - | 0 |
| 1.17 | 0.00 | - | 162 | 0 | 505.00 | 20.63 | 0.00 | - | 1 | 0 |
| 0.64 | 0.00 | - | 546 | 0 | 510.00 | 22.75 | 0.00 | - | 3 | 0 |
| 0.41 | 0.00 | - | 270 | 0 | 515.00 | 32.53 | 0.00 | - | 50 | 0 |
| 0.29 | 0.00 | - | 57 | 0 | 520.00 | 34.90 | 0.00 | - | 2 | 0 |
| 0.21 | 0.00 | - | 24 | 0 | 525.00 | 36.01 | 0.00 | - | 75 | 0 |
| 0.15 | 0.00 | - | 12 | 0 | 530.00 | 50.25 | 0.00 | - | 70 | 0 |
| 0.13 | 0.00 | - | 50 | 0 | 535.00 | 51.91 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 20 | 0 | 540.00 | 58.05 | 0.00 | - | 76 | 0 |
| 0.12 | 0.00 | - | 7 | 0 | 545.00 | 61.92 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 2 | 0 | 550.00 | 66.94 | 0.00 | - | 298 | 0 |
| 0.09 | 0.00 | - | 1 | 0 | 555.00 | 74.55 | 0.00 | - | 67 | 0 |
| 0.07 | 0.00 | - | 81 | 0 | 560.00 | 77.03 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 11 | 0 | 565.00 | 82.05 | 0.00 | - | 139 | 0 |
| 0.19 | 0.00 | - | 1 | 0 | 570.00 | 87.52 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 9 | 0 | 575.00 | 92.54 | 0.00 | - | 21 | 0 |
| 0.10 | 0.00 | - | 8 | 0 | 580.00 | 99.40 | 0.00 | - | 89 | 0 |
| 0.03 | 0.00 | - | 217 | 0 | 585.00 | 109.12 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 2 | 0 | 590.00 | 101.91 | 0.00 | - | 11 | 0 |
| 0.13 | 0.00 | - | 1 | 0 | 595.00 | 109.80 | 0.00 | - | 102 | 0 |
| 0.03 | 0.00 | - | 23 | 0 | 600.00 | 124.27 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 0 | 605.00 | 124.55 | 0.00 | - | 92 | 0 |
| 0.15 | 0.00 | - | 8 | 0 | 610.00 | 126.10 | 0.00 | - | 673 | 0 |
| 0.23 | 0.00 | - | 1 | 0 | 615.00 | 126.66 | 0.00 | - | 11 | 0 |
| 0.27 | 0.00 | - | 10 | 0 | 620.00 | 139.10 | 0.00 | - | 57 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 625.00 | 149.15 | 0.00 | - | 9 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 630.00 | 144.95 | 0.00 | - | 47 | 0 |
| 0.05 | 0.00 | - | 2 | 0 | 635.00 | 141.80 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 7 | 0 | 640.00 | 139.73 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 8 | 0 | 645.00 | 140.09 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 4 | 0 | 650.00 | 139.85 | 0.00 | - | 2 | 0 |
| 0.28 | 0.00 | - | 3 | 0 | 655.00 | 57.45 | 0.00 | - | 1 | 23 |
| 0.13 | 0.00 | - | 3 | 0 | 660.00 | 104.38 | 0.00 | - | 5 | 0 |
| 0.11 | 0.00 | - | 1 | 26 | 665.00 | 178.35 | 0.00 | - | 1 | 0 |
| 0.72 | 0.00 | - | 1 | 0 | 670.00 | 60.80 | 0.00 | - | 6 | 8 |
| 0.32 | 0.00 | - | 2 | 0 | 675.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 0 | 680.00 | 105.31 | 0.00 | - | - | 0 |
| 7.50 | 0.00 | - | 2 | 19 | 685.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 523 | 690.00 | 182.63 | 0.00 | - | 52 | 0 |
| 0.33 | 0.00 | - | 5 | 24 | 695.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 0 | 700.00 | 134.15 | 0.00 | - | 1 | 0 |
| 0.38 | 0.00 | - | 4 | 7 | 705.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 1 | 0 | 710.00 | 222.01 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 2 | 16 | 715.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 720.00 | 225.50 | 0.00 | - | 1 | 0 |
| 3.65 | 0.00 | - | 3 | 18 | 725.00 | 217.80 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 2 | 154 | 730.00 | 222.00 | 0.00 | - | - | 0 |
| 0.35 | 0.00 | - | 1 | 62 | 735.00 | 227.42 | 0.00 | - | - | 0 |
| 0.65 | 0.00 | - | 6 | 0 | 740.00 | 232.10 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 210 | 745.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 199 | 750.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 15 | 755.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 6 | 28 | 760.00 | 186.87 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 1 | 6 | 765.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 10 | 68 | 770.00 | 191.74 | 0.00 | - | - | 0 |
| 0.28 | 0.00 | - | 10 | 27 | 775.00 | 154.45 | 0.00 | - | - | 0 |
| 1.32 | 0.00 | - | 3 | 104 | 780.00 | 159.35 | 0.00 | - | - | 0 |
| 0.35 | 0.00 | - | 1 | 15 | 785.00 | 204.64 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 78 | 790.00 | 209.73 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 9 | 0 | 800.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 3 | 3 | 805.00 | - | - | - | - | - |
| 2.99 | 0.00 | - | 1 | 15 | 810.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 10 | 33 | 820.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 1 | 825.00 | - | - | - | - | - |
| 1.74 | 0.00 | - | - | 1 | 830.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 3 | 3 | 835.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 4 | 10 | 840.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 35 | 850.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 2 | 7 | 860.00 | 285.97 | 0.00 | - | 2 | 0 |
| 1.20 | 0.00 | - | - | 2 | 870.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 6 | 880.00 | 391.82 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 17 | 140 | 900.00 | 411.91 | 0.00 | - | 8 | 0 |
| 0.26 | 0.00 | - | 1 | 2 | 920.00 | 431.11 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 16 | 0 | 940.00 | 451.83 | 0.00 | - | - | 0 |
© 2024 Yahoo. Tutti i diritti riservati.