Italia markets closed
Dow Jones
39.387,76 +331,37 (+0,85%) Nasdaq
16.346,26 +43,51 (+0,27%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0785 +0,0034 (+0,31%) Bitcoin EUR
57.867,86 +699,14 (+1,22%) CMC Crypto 200
1.343,98 +43,88 (+3,37%)
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
19 luglio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 212.20 | 0.00 | - | 1 | 1 | 260.00 | 0.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 270.00 | 0.39 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 280.00 | 0.55 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 285.00 | 0.38 | 0.00 | - | - | 3 |
| 179.40 | 0.00 | - | 1 | 2 | 300.00 | 0.30 | 0.00 | - | 4 | 177 |
| - | - | - | - | - | 305.00 | 0.64 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 310.00 | 0.93 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 320.00 | 0.45 | -0.76 | -62.81% | 10 | 104 |
| - | - | - | - | - | 330.00 | 0.70 | 0.00 | - | 1 | 347 |
| - | - | - | - | - | 340.00 | 0.78 | 0.00 | - | 1 | 38 |
| - | - | - | - | - | 350.00 | 1.01 | +0.11 | +12.22% | 2 | 55 |
| - | - | - | - | - | 355.00 | 1.98 | 0.00 | - | 51 | 56 |
| - | - | - | - | - | 360.00 | 1.42 | 0.00 | - | 1 | 42 |
| - | - | - | - | - | 365.00 | 2.72 | 0.00 | - | - | 2 |
| 105.13 | 0.00 | - | 1 | 5 | 370.00 | 1.51 | 0.00 | - | 2 | 62 |
| - | - | - | - | - | 375.00 | 2.66 | 0.00 | - | 9 | 11 |
| 95.40 | 0.00 | - | 2 | 13 | 380.00 | 2.22 | +0.11 | +5.21% | 1 | 121 |
| - | - | - | - | - | 385.00 | 2.49 | +0.35 | +16.36% | 12 | 25 |
| 89.19 | 0.00 | - | 1 | 1 | 390.00 | 2.40 | 0.00 | - | 10 | 1,874 |
| - | - | - | - | - | 395.00 | 2.67 | 0.00 | - | 1 | 19 |
| 102.57 | 0.00 | - | 1 | 9 | 400.00 | 3.13 | 0.00 | - | 11 | 131 |
| - | - | - | - | - | 405.00 | 4.15 | +0.15 | +3.75% | 1 | 23 |
| 69.27 | 0.00 | - | 3 | 9 | 410.00 | 3.95 | 0.00 | - | 3 | 97 |
| - | - | - | - | - | 415.00 | 4.35 | 0.00 | - | 1 | 54 |
| 64.85 | 0.00 | - | 1 | 15 | 420.00 | 5.95 | +0.85 | +16.67% | 2 | 127 |
| - | - | - | - | - | 425.00 | 6.90 | +0.65 | +10.40% | 1 | 12 |
| 54.90 | 0.00 | - | 3 | 3 | 430.00 | 6.65 | 0.00 | - | 1 | 165 |
| - | - | - | - | - | 435.00 | 9.05 | +1.22 | +15.58% | 17 | 51 |
| 57.75 | 0.00 | - | 2 | 10 | 440.00 | 10.40 | +1.45 | +16.20% | 1 | 1,102 |
| - | - | - | - | - | 445.00 | 11.60 | +2.25 | +24.06% | 3 | 56 |
| 55.84 | 0.00 | - | 1 | 46 | 450.00 | 12.20 | +1.33 | +12.24% | 5 | 1,403 |
| - | - | - | - | - | 455.00 | 14.48 | +2.43 | +20.17% | 3 | 79 |
| 43.75 | -10.25 | -18.98% | 2 | 67 | 460.00 | 16.25 | +1.09 | +7.19% | 4 | 299 |
| 44.12 | -2.58 | -5.52% | 2 | 11 | 465.00 | 17.25 | +1.80 | +11.65% | 4 | 90 |
| 42.00 | 0.00 | - | 2 | 211 | 470.00 | 18.90 | +0.22 | +1.18% | 2 | 430 |
| 39.30 | 0.00 | - | 7 | 98 | 475.00 | 21.90 | +1.40 | +6.83% | 2 | 163 |
| 31.85 | -8.50 | -21.07% | 29 | 456 | 480.00 | 24.50 | +1.75 | +7.69% | 14 | 498 |
| 29.25 | -8.88 | -23.29% | 6 | 68 | 485.00 | 27.30 | +2.90 | +11.89% | 5 | 74 |
| 27.00 | -4.77 | -15.01% | 19 | 318 | 490.00 | 29.35 | +2.55 | +9.51% | 6 | 751 |
| 24.40 | -7.45 | -23.39% | 6 | 27 | 495.00 | 31.95 | +1.97 | +6.57% | 4 | 91 |
| 22.23 | -3.27 | -12.82% | 23 | 479 | 500.00 | 28.55 | 0.00 | - | 1 | 372 |
| 21.35 | -2.22 | -9.42% | 4 | 185 | 505.00 | 35.50 | 0.00 | - | 3 | 238 |
| 18.55 | -3.40 | -15.49% | 19 | 248 | 510.00 | 37.30 | 0.00 | - | 1 | 199 |
| 16.75 | -5.70 | -25.39% | 3 | 182 | 515.00 | 44.35 | -1.83 | -3.96% | 18 | 123 |
| 15.13 | -2.26 | -13.00% | 4 | 371 | 520.00 | 46.80 | -9.63 | -17.07% | 14 | 110 |
| 13.42 | -2.58 | -16.12% | 2 | 104 | 525.00 | 45.80 | 0.00 | - | 4 | 184 |
| 12.22 | -2.76 | -18.42% | 5 | 1,834 | 530.00 | 67.97 | 0.00 | - | 2 | 130 |
| 10.75 | -4.40 | -29.04% | 15 | 190 | 535.00 | 75.92 | 0.00 | - | 1 | 83 |
| 11.20 | -0.45 | -3.86% | 1 | 186 | 540.00 | 55.36 | 0.00 | - | 2 | 53 |
| 9.55 | -2.40 | -20.08% | 1 | 194 | 545.00 | 84.23 | 0.00 | - | 20 | 57 |
| 7.75 | -1.45 | -15.76% | 1 | 990 | 550.00 | 61.50 | 0.00 | - | 6 | 215 |
| 7.60 | -2.05 | -21.24% | 10 | 90 | 555.00 | 67.20 | 0.00 | - | 23 | 168 |
| 6.35 | -2.65 | -29.44% | 10 | 165 | 560.00 | 77.04 | +7.49 | +10.77% | 1 | 57 |
| 5.95 | -1.65 | -21.71% | 1 | 132 | 565.00 | 95.95 | 0.00 | - | 23 | 66 |
| 4.75 | -1.70 | -26.36% | 5 | 861 | 570.00 | 79.15 | 0.00 | - | 2 | 83 |
| 5.15 | 0.00 | - | 4 | 93 | 575.00 | 101.00 | 0.00 | - | 3 | 93 |
| 5.92 | 0.00 | - | 2 | 59 | 580.00 | 117.45 | 0.00 | - | 32 | 79 |
| 4.24 | 0.00 | - | 1 | 90 | 585.00 | 112.20 | 0.00 | - | 10 | 7 |
| 3.76 | 0.00 | - | 1 | 38 | 590.00 | 123.77 | 0.00 | - | 1 | 56 |
| 2.26 | 0.00 | - | 1 | 37 | 595.00 | 100.55 | 0.00 | - | 1 | 18 |
| 2.39 | -0.61 | -20.33% | 6 | 576 | 600.00 | 107.50 | 0.00 | - | 1 | 4 |
| 1.66 | 0.00 | - | 3 | 32 | 605.00 | 129.36 | 0.00 | - | 20 | 7 |
| 2.00 | -1.15 | -36.51% | 1 | 59 | 610.00 | 135.64 | 0.00 | - | 30 | 6 |
| 1.81 | 0.00 | - | 2 | 61 | 615.00 | 136.70 | 0.00 | - | 7 | 3 |
| 1.50 | -0.66 | -30.56% | 5 | 181 | 620.00 | 146.45 | 0.00 | - | 25 | 7 |
| 2.02 | 0.00 | - | 10 | 46 | 625.00 | 146.85 | 0.00 | - | 9 | 2 |
| 1.35 | -0.10 | -6.90% | 2 | 72 | 630.00 | 129.53 | 0.00 | - | 14 | 0 |
| 1.15 | 0.00 | - | 2 | 105 | 635.00 | 156.35 | 0.00 | - | 4 | 1 |
| 1.04 | 0.00 | - | 6 | 30 | 640.00 | 159.95 | 0.00 | - | 9 | 2 |
| 1.12 | +0.01 | +0.90% | 3 | 63 | 645.00 | 172.74 | 0.00 | - | 2 | 0 |
| 0.28 | 0.00 | - | 1 | 85 | 650.00 | 142.50 | 0.00 | - | 2 | 0 |
| 1.09 | 0.00 | - | 5 | 107 | 655.00 | 110.85 | 0.00 | - | - | 0 |
| 0.96 | 0.00 | - | 1 | 55 | 660.00 | 191.10 | 0.00 | - | 4 | 1 |
| 3.88 | 0.00 | - | 1 | 45 | 665.00 | 192.94 | 0.00 | - | 1 | 0 |
| 0.60 | 0.00 | - | 1 | 26 | 670.00 | 169.83 | 0.00 | - | 1 | 0 |
| 0.51 | 0.00 | - | 1 | 32 | 675.00 | 86.75 | 0.00 | - | 3 | 3 |
| 0.51 | 0.00 | - | 2 | 26 | 680.00 | 145.30 | 0.00 | - | 5 | 0 |
| 0.62 | 0.00 | - | 1 | 15 | 685.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 1 | 45 | 690.00 | 102.73 | 0.00 | - | 2 | 5 |
| 0.92 | 0.00 | - | 3 | 22 | 695.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 67 | 700.00 | 200.20 | 0.00 | - | 4 | 0 |
| 0.42 | 0.00 | - | 1 | 40 | 705.00 | 119.05 | 0.00 | - | 2 | 3 |
| 1.17 | 0.00 | - | 1 | 279 | 720.00 | 129.02 | 0.00 | - | 24 | 18 |
| 0.85 | 0.00 | - | 6 | 506 | 740.00 | 141.77 | 0.00 | - | 2 | 0 |
| 0.37 | 0.00 | - | 1 | 18 | 760.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 359 | 780.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 248 | 800.00 | 225.61 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | 1 | 13 | 820.00 | - | - | - | - | - |
| 2.68 | 0.00 | - | 1 | 20 | 840.00 | 266.14 | 0.00 | - | 42 | 0 |
| 1.50 | 0.00 | - | 2 | 48 | 860.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 25 | 22 | 880.00 | 304.85 | 0.00 | - | - | 0 |
| 0.11 | 0.00 | - | 1 | 201 | 900.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 20 | 920.00 | 345.79 | 0.00 | - | 40 | 0 |
| 0.03 | 0.00 | - | 2 | 162 | 940.00 | 365.53 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.