Italia markets open in 3 hours 4 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.255,58 +181,60 (+0,48%) EUR/USD
1,0779 -0,0005 (-0,04%) Bitcoin EUR
58.377,55 +1.140,55 (+1,99%) CMC Crypto 200
1.351,82 +51,72 (+3,98%)
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
21 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 327.25 | 0.00 | - | 1 | 3 | 165.00 | 0.03 | 0.00 | - | 2 | 54 |
| 293.00 | 0.00 | - | 3 | 2 | 170.00 | 0.09 | 0.00 | - | 2 | 90 |
| 388.10 | 0.00 | - | 1 | 0 | 175.00 | 0.03 | 0.00 | - | 1 | 37 |
| 161.55 | 0.00 | - | - | 1 | 180.00 | 0.07 | 0.00 | - | 4 | 52 |
| - | - | - | - | - | 185.00 | 0.02 | 0.00 | - | 6 | 26 |
| - | - | - | - | - | 190.00 | 0.10 | 0.00 | - | 100 | 70 |
| 361.30 | 0.00 | - | 1 | 0 | 195.00 | 0.29 | 0.00 | - | 3 | 18 |
| 280.00 | 0.00 | - | 1 | 6 | 200.00 | 0.10 | 0.00 | - | 2 | 98 |
| 359.65 | 0.00 | - | 1 | 1 | 210.00 | 0.10 | 0.00 | - | 1 | 66 |
| 368.84 | 0.00 | - | 1 | 1 | 220.00 | 0.08 | 0.00 | - | 256 | 400 |
| 396.97 | 0.00 | - | 2 | 11 | 230.00 | 0.05 | 0.00 | - | 1 | 507 |
| 353.86 | 0.00 | - | 2 | 1 | 240.00 | 0.29 | 0.00 | - | 63 | 180 |
| 242.22 | 0.00 | - | 2 | 33 | 250.00 | 0.06 | 0.00 | - | 1 | 187 |
| 232.32 | 0.00 | - | 1 | 26 | 260.00 | 0.10 | 0.00 | - | 1 | 41 |
| 210.00 | 0.00 | - | 1 | 39 | 270.00 | 0.10 | 0.00 | - | 4 | 117 |
| - | - | - | - | - | 275.00 | 0.08 | -0.10 | -55.56% | 3 | 2 |
| 232.40 | 0.00 | - | 1 | 128 | 280.00 | 0.25 | +0.15 | +150.00% | 1 | 205 |
| - | - | - | - | - | 285.00 | 0.25 | 0.00 | - | 1 | 27 |
| 283.00 | 0.00 | - | 1 | 43 | 290.00 | 0.25 | 0.00 | - | 1 | 968 |
| - | - | - | - | - | 295.00 | 0.31 | 0.00 | - | - | 1 |
| 198.17 | 0.00 | - | 20 | 30 | 300.00 | 0.15 | 0.00 | - | 20 | 334 |
| 274.98 | 0.00 | - | 1 | 48 | 310.00 | 0.19 | 0.00 | - | 9 | 392 |
| 187.00 | 0.00 | - | 2 | 33 | 320.00 | 0.40 | 0.00 | - | 1 | 410 |
| - | - | - | - | - | 325.00 | 0.71 | 0.00 | - | 3 | 19 |
| 209.88 | 0.00 | - | 1 | 45 | 330.00 | 0.46 | 0.00 | - | 2 | 530 |
| - | - | - | - | - | 335.00 | 0.95 | 0.00 | - | 1 | 1 |
| 214.28 | 0.00 | - | 2 | 151 | 340.00 | 0.40 | 0.00 | - | 2 | 835 |
| - | - | - | - | - | 345.00 | 1.20 | 0.00 | - | - | 2 |
| 123.00 | 0.00 | - | 4 | 50 | 350.00 | 0.49 | 0.00 | - | 1 | 338 |
| 120.00 | 0.00 | - | 2 | 2 | 355.00 | 0.57 | -0.46 | -44.66% | 2 | 5 |
| 119.40 | 0.00 | - | 5 | 760 | 360.00 | 0.64 | 0.00 | - | 1 | 1,481 |
| - | - | - | - | - | 365.00 | 1.05 | 0.00 | - | 3 | 12 |
| 118.14 | 0.00 | - | 1 | 88 | 370.00 | 0.98 | 0.00 | - | 1 | 766 |
| 100.50 | 0.00 | - | 1 | 1 | 375.00 | 1.04 | +0.01 | +0.97% | 1 | 55 |
| 105.40 | 0.00 | - | 11 | 84 | 380.00 | 1.17 | +0.12 | +11.43% | 4 | 511 |
| 112.50 | +112.50 | - | - | 4 | 385.00 | 1.22 | -0.08 | -6.15% | 1 | 73 |
| 107.75 | 0.00 | - | 4 | 43 | 390.00 | 1.67 | +0.10 | +6.37% | 18 | 1,251 |
| - | - | - | - | - | 395.00 | 2.00 | +0.17 | +9.29% | 15 | 106 |
| 85.40 | 0.00 | - | 2 | 83 | 400.00 | 2.25 | +0.14 | +6.64% | 36 | 921 |
| 90.30 | 0.00 | - | 2 | 2 | 405.00 | 2.50 | +0.10 | +4.17% | 23 | 127 |
| 88.37 | 0.00 | - | 2 | 66 | 410.00 | 3.06 | +0.26 | +9.29% | 18 | 1,658 |
| - | - | - | - | - | 415.00 | 3.40 | +0.25 | +7.94% | 3 | 842 |
| 62.43 | 0.00 | - | 2 | 156 | 420.00 | 4.20 | +0.42 | +11.11% | 28 | 1,292 |
| 54.97 | 0.00 | - | 1 | 11 | 425.00 | 5.00 | +0.60 | +13.64% | 14 | 901 |
| 63.61 | -9.52 | -13.02% | 1 | 83 | 430.00 | 5.79 | +0.68 | +13.31% | 16 | 704 |
| 59.45 | -7.00 | -10.53% | 1 | 13 | 435.00 | 6.60 | +0.30 | +4.76% | 11 | 317 |
| 53.30 | -6.35 | -10.65% | 1 | 386 | 440.00 | 7.72 | +1.03 | +15.40% | 21 | 859 |
| 46.30 | 0.00 | - | 1 | 8 | 445.00 | 8.75 | +1.24 | +16.51% | 16 | 204 |
| 48.28 | -6.22 | -11.41% | 2 | 369 | 450.00 | 10.10 | +0.98 | +10.75% | 30 | 2,165 |
| 47.14 | 0.00 | - | 4 | 8 | 455.00 | 11.59 | +1.16 | +11.12% | 11 | 1,038 |
| 44.33 | 0.00 | - | 1 | 92 | 460.00 | 13.20 | +1.22 | +10.18% | 37 | 915 |
| 39.12 | -0.80 | -2.00% | 2 | 35 | 465.00 | 14.95 | +1.43 | +10.58% | 14 | 363 |
| 32.37 | -4.63 | -12.51% | 1 | 284 | 470.00 | 16.92 | +1.43 | +9.23% | 16 | 1,305 |
| 29.92 | -3.08 | -9.33% | 4 | 344 | 475.00 | 18.86 | +1.86 | +10.94% | 20 | 889 |
| 26.90 | -7.20 | -21.11% | 27 | 807 | 480.00 | 21.35 | +1.86 | +9.54% | 28 | 2,269 |
| 24.15 | -4.15 | -14.66% | 52 | 561 | 485.00 | 23.30 | +1.84 | +8.57% | 27 | 397 |
| 21.80 | -3.52 | -13.90% | 49 | 961 | 490.00 | 26.20 | +2.15 | +8.94% | 38 | 2,325 |
| 19.97 | -3.13 | -13.55% | 53 | 257 | 495.00 | 29.10 | +3.00 | +11.49% | 18 | 425 |
| 17.30 | -3.11 | -15.24% | 53 | 1,584 | 500.00 | 31.75 | +2.55 | +8.73% | 54 | 1,347 |
| 15.61 | -4.33 | -21.72% | 16 | 1,075 | 505.00 | 32.35 | 0.00 | - | 2 | 174 |
| 14.10 | -2.50 | -15.06% | 53 | 760 | 510.00 | 37.45 | +6.14 | +19.61% | 5 | 383 |
| 12.35 | -2.68 | -17.83% | 22 | 171 | 515.00 | 41.05 | +2.94 | +7.71% | 4 | 31 |
| 11.03 | -1.97 | -15.15% | 48 | 1,289 | 520.00 | 44.55 | +3.09 | +7.45% | 4 | 571 |
| 9.65 | -2.19 | -18.50% | 13 | 242 | 525.00 | 47.90 | +5.90 | +14.05% | 7 | 33 |
| 9.25 | -1.27 | -12.07% | 10 | 2,588 | 530.00 | 44.98 | 0.00 | - | 1 | 466 |
| 7.55 | -1.65 | -17.93% | 17 | 136 | 535.00 | 48.70 | 0.00 | - | 2 | 24 |
| 6.50 | -1.71 | -20.83% | 179 | 579 | 540.00 | 60.85 | +4.08 | +7.19% | 4 | 760 |
| 5.88 | -1.34 | -18.56% | 17 | 202 | 545.00 | 57.10 | 0.00 | - | 11 | 24 |
| 5.05 | -1.33 | -20.85% | 80 | 2,475 | 550.00 | 65.77 | 0.00 | - | 4 | 699 |
| 4.48 | -2.37 | -34.60% | 36 | 102 | 555.00 | 74.75 | -1.95 | -2.54% | 4 | 26 |
| 4.00 | -1.68 | -29.58% | 60 | 959 | 560.00 | 68.88 | 0.00 | - | 1 | 489 |
| 3.50 | -1.15 | -24.73% | 30 | 86 | 565.00 | 76.60 | 0.00 | - | 6 | 11 |
| 2.95 | -1.55 | -34.44% | 14 | 591 | 570.00 | 78.90 | 0.00 | - | 1 | 65 |
| 2.69 | -1.26 | -31.90% | 16 | 153 | 575.00 | 78.85 | 0.00 | - | - | 0 |
| 2.30 | -0.75 | -24.59% | 18 | 477 | 580.00 | 98.05 | 0.00 | - | 1 | 117 |
| 2.52 | 0.00 | - | 1 | 128 | 585.00 | 103.55 | 0.00 | - | 2 | 0 |
| 1.79 | -0.42 | -19.00% | 2 | 525 | 590.00 | 106.75 | +7.15 | +7.18% | 3 | 117 |
| 1.57 | -0.50 | -24.15% | 1 | 22 | 595.00 | 120.97 | 0.00 | - | 2 | 0 |
| 1.39 | -0.29 | -17.26% | 27 | 1,808 | 600.00 | 128.30 | 0.00 | - | 1 | 0 |
| 1.96 | 0.00 | - | 1 | 25 | 605.00 | - | - | - | - | - |
| 1.16 | -0.53 | -31.36% | 1 | 571 | 610.00 | 126.30 | +5.12 | +4.23% | 812 | 83 |
| 1.10 | +0.35 | +46.67% | 1 | 13 | 615.00 | - | - | - | - | - |
| 0.84 | -0.46 | -35.38% | 2 | 864 | 620.00 | 139.90 | +6.45 | +4.83% | 60 | 9 |
| 0.79 | -0.26 | -24.76% | 2 | 69 | 625.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | 8 | 602 | 630.00 | 146.55 | +6.75 | +4.83% | 1,180 | 122 |
| 1.35 | 0.00 | - | 2 | 3 | 635.00 | 151.95 | 0.00 | - | - | 0 |
| 0.73 | 0.00 | - | 13 | 650 | 640.00 | 157.01 | -10.76 | -6.41% | 1 | 1 |
| 1.02 | -1.45 | -58.70% | 1 | 4 | 645.00 | 162.03 | -10.76 | -6.23% | 1 | 0 |
| 0.56 | 0.00 | - | 1 | 524 | 650.00 | 174.01 | 0.00 | - | 2 | 2 |
| 0.43 | 0.00 | - | 2 | 6 | 655.00 | 179.03 | 0.00 | - | 2 | 0 |
| 0.47 | 0.00 | - | 1 | 528 | 660.00 | 186.63 | 0.00 | - | 2 | 0 |
| 0.32 | 0.00 | - | 3 | 45 | 665.00 | 188.13 | 0.00 | - | - | 0 |
| 0.36 | 0.00 | - | 2 | 158 | 670.00 | 196.00 | 0.00 | - | 4 | 0 |
| 0.35 | 0.00 | - | 7 | 752 | 680.00 | 106.88 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 1 | 2 | 685.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 2 | 156 | 690.00 | 92.75 | 0.00 | - | 11 | 12 |
| 0.20 | 0.00 | - | 4 | 5 | 695.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 8 | 801 | 700.00 | 218.06 | 0.00 | - | 2 | 0 |
| 0.26 | 0.00 | - | - | 0 | 705.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 166 | 710.00 | 226.96 | 0.00 | - | 2 | 0 |
| 0.23 | 0.00 | - | 1 | 232 | 720.00 | 211.13 | 0.00 | - | 2 | 0 |
| 0.13 | 0.00 | - | - | 0 | 725.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 3 | 135 | 730.00 | 212.89 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 735.00 | 248.40 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 9 | 270 | 740.00 | 253.38 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 745.00 | 256.23 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 750.00 | 249.16 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 1 | 436 | 760.00 | 255.17 | 0.00 | - | 1 | 0 |
| 0.28 | 0.00 | - | 1 | 168 | 780.00 | 270.80 | 0.00 | - | 2 | 0 |
| 0.05 | -0.02 | -28.57% | 3 | 317 | 800.00 | 291.13 | 0.00 | - | 2 | 0 |
| 0.14 | 0.00 | - | 21 | 451 | 820.00 | 310.71 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 1 | 727 | 840.00 | 226.00 | 0.00 | - | 4 | 0 |
| 0.06 | 0.00 | - | 6 | 461 | 860.00 | 285.14 | 0.00 | - | 20 | 0 |
| 0.01 | -0.06 | -85.71% | 10 | 507 | 880.00 | 305.46 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 8 | 378 | 900.00 | 391.09 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 393 | 920.00 | 410.75 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 2 | 430 | 940.00 | 365.80 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.