Italia markets close in 2 hours 21 minutes
FTSE MIB
34.733,63 +394,31 (+1,15%) Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,67 +0,41 (+0,52%) Bitcoin EUR
58.531,94 +1.477,60 (+2,59%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquisto
10 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | - | - | 3 | 60.00 | 0.01 | 0.00 | - | 4 | 24 |
| - | - | - | - | - | 70.00 | 0.01 | 0.00 | - | 35 | 248 |
| 136.60 | 0.00 | - | 1 | 0 | 75.00 | 0.01 | 0.00 | - | 20 | 21 |
| 134.47 | 0.00 | - | 1 | 1 | 80.00 | 0.05 | 0.00 | - | 2 | 19 |
| 143.85 | 0.00 | - | 1 | 2 | 85.00 | - | - | - | - | - |
| 125.23 | 0.00 | - | 1 | 9 | 90.00 | 0.01 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 95.00 | 0.01 | 0.00 | - | 11 | 23 |
| 126.00 | 0.00 | - | 1 | 1 | 100.00 | 0.03 | 0.00 | - | 51 | 1,503 |
| 105.27 | 0.00 | - | 1 | 2 | 105.00 | 0.01 | 0.00 | - | 9 | 120 |
| - | - | - | - | - | 110.00 | 0.01 | 0.00 | - | 12 | 909 |
| - | - | - | - | - | 115.00 | 0.02 | 0.00 | - | 48 | 645 |
| 112.94 | 0.00 | - | 1 | 2 | 120.00 | 0.01 | 0.00 | - | 13 | 774 |
| 79.61 | 0.00 | - | 1 | 10 | 125.00 | 0.02 | 0.00 | - | 66 | 816 |
| 82.56 | 0.00 | - | 2 | 6 | 130.00 | 0.01 | 0.00 | - | 10 | 236 |
| - | - | - | - | - | 133.00 | 0.01 | 0.00 | - | 15 | 225 |
| - | - | - | - | - | 134.00 | 0.01 | 0.00 | - | 6 | 163 |
| 91.21 | 0.00 | - | 2 | 6 | 135.00 | 0.01 | 0.00 | - | 37 | 206 |
| - | - | - | - | - | 136.00 | 0.01 | 0.00 | - | - | 40 |
| 83.50 | 0.00 | - | - | 1 | 137.00 | 0.21 | 0.00 | - | - | 45 |
| - | - | - | - | - | 138.00 | 0.02 | 0.00 | - | 11 | 13 |
| - | - | - | - | - | 139.00 | 0.02 | 0.00 | - | 8 | 30 |
| 72.33 | 0.00 | - | 4 | 13 | 140.00 | 0.03 | 0.00 | - | 56 | 537 |
| - | - | - | - | - | 142.00 | 0.01 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 144.00 | 0.05 | 0.00 | - | 12 | 12 |
| 84.28 | 0.00 | - | 1 | 14 | 145.00 | 0.01 | 0.00 | - | 5 | 68 |
| - | - | - | - | - | 147.00 | 0.04 | 0.00 | - | 5 | 3 |
| - | - | - | - | - | 148.00 | 0.09 | 0.00 | - | 6 | 9 |
| 64.08 | 0.00 | - | 50 | 51 | 149.00 | 0.56 | 0.00 | - | - | 100 |
| 60.45 | 0.00 | - | 1 | 55 | 150.00 | 0.01 | 0.00 | - | 40 | 727 |
| 80.15 | 0.00 | - | - | 1 | 152.50 | 0.06 | 0.00 | - | 66 | 37 |
| 74.26 | 0.00 | - | 1 | 15 | 155.00 | 0.01 | 0.00 | - | 138 | 338 |
| - | - | - | - | - | 157.50 | 0.01 | 0.00 | - | 13 | 17 |
| 53.89 | 0.00 | - | 1 | 12 | 160.00 | 0.02 | 0.00 | - | 40 | 414 |
| - | - | - | - | - | 162.50 | 0.01 | 0.00 | - | 2 | 106 |
| 50.10 | 0.00 | - | 1 | 11 | 165.00 | 0.02 | 0.00 | - | 1,033 | 1,163 |
| - | - | - | - | - | 167.50 | 0.02 | 0.00 | - | 5 | 68 |
| 36.80 | 0.00 | - | 2 | 28 | 170.00 | 0.03 | 0.00 | - | 34 | 371 |
| 35.05 | 0.00 | - | - | 18 | 172.50 | 0.04 | 0.00 | - | 84 | 226 |
| 36.81 | 0.00 | - | 1 | 14 | 175.00 | 0.04 | 0.00 | - | 283 | 1,243 |
| 36.55 | 0.00 | - | - | 3 | 177.50 | 0.03 | 0.00 | - | 26 | 181 |
| 33.81 | 0.00 | - | 2 | 52 | 180.00 | 0.03 | 0.00 | - | 225 | 950 |
| 46.60 | 0.00 | - | - | 18 | 182.50 | 0.05 | 0.00 | - | 29 | 486 |
| 26.20 | 0.00 | - | 2 | 49 | 185.00 | 0.06 | 0.00 | - | 488 | 1,113 |
| 42.45 | 0.00 | - | 3 | 20 | 187.50 | 0.13 | 0.00 | - | 46 | 241 |
| 20.20 | 0.00 | - | 35 | 55 | 190.00 | 0.08 | 0.00 | - | 416 | 944 |
| 20.50 | 0.00 | - | 2 | 25 | 192.50 | 0.11 | 0.00 | - | 415 | 769 |
| 18.20 | 0.00 | - | 11 | 65 | 195.00 | 0.18 | 0.00 | - | 666 | 1,035 |
| 12.91 | 0.00 | - | 7 | 96 | 197.50 | 0.22 | 0.00 | - | 471 | 972 |
| 10.37 | 0.00 | - | 134 | 362 | 200.00 | 0.41 | 0.00 | - | 2,886 | 2,994 |
| 10.50 | 0.00 | - | 108 | 105 | 202.50 | 0.66 | 0.00 | - | 926 | 833 |
| 6.50 | 0.00 | - | 342 | 288 | 205.00 | 1.12 | 0.00 | - | 1,898 | 1,198 |
| 4.70 | 0.00 | - | 583 | 344 | 207.50 | 1.90 | 0.00 | - | 1,143 | 840 |
| 3.45 | 0.00 | - | 1,954 | 883 | 210.00 | 3.00 | 0.00 | - | 2,368 | 1,821 |
| 2.30 | 0.00 | - | 1,811 | 571 | 212.50 | 4.37 | 0.00 | - | 598 | 528 |
| 1.40 | 0.00 | - | 2,888 | 1,649 | 215.00 | 6.15 | 0.00 | - | 489 | 1,088 |
| 0.90 | 0.00 | - | 1,247 | 680 | 217.50 | 8.05 | 0.00 | - | 113 | 421 |
| 0.60 | 0.00 | - | 4,290 | 2,151 | 220.00 | 10.21 | 0.00 | - | 293 | 1,114 |
| 0.35 | 0.00 | - | 962 | 1,961 | 222.50 | 12.10 | 0.00 | - | 71 | 529 |
| 0.24 | 0.00 | - | 1,994 | 1,597 | 225.00 | 14.65 | 0.00 | - | 138 | 509 |
| 0.16 | 0.00 | - | 1,553 | 2,136 | 227.50 | 17.16 | 0.00 | - | 112 | 576 |
| 0.11 | 0.00 | - | 2,422 | 3,686 | 230.00 | 19.62 | 0.00 | - | 137 | 797 |
| 0.09 | 0.00 | - | 477 | 909 | 232.50 | 22.07 | 0.00 | - | 55 | 131 |
| 0.07 | 0.00 | - | 1,769 | 1,549 | 235.00 | 24.88 | 0.00 | - | 13 | 170 |
| 0.04 | 0.00 | - | 1,016 | 20,500 | 237.50 | 26.10 | 0.00 | - | 83 | 79 |
| 0.06 | 0.00 | - | 1,336 | 3,358 | 240.00 | 28.70 | 0.00 | - | 15 | 165 |
| 0.05 | 0.00 | - | 315 | 689 | 242.50 | 35.05 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 386 | 1,024 | 245.00 | 35.01 | 0.00 | - | 1 | 3 |
| 0.02 | 0.00 | - | 72 | 453 | 247.50 | 34.05 | 0.00 | - | 2 | 2 |
| 0.03 | 0.00 | - | 2,273 | 3,581 | 250.00 | 38.15 | 0.00 | - | 13 | 6 |
| 0.02 | 0.00 | - | 88 | 396 | 252.50 | 24.30 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 112 | 1,057 | 255.00 | 43.20 | 0.00 | - | 78 | 2 |
| 0.01 | 0.00 | - | 34 | 404 | 257.50 | 44.45 | 0.00 | - | 660 | 0 |
| 0.01 | 0.00 | - | 348 | 1,795 | 260.00 | 48.20 | 0.00 | - | 1,281 | 0 |
| 0.01 | 0.00 | - | 7 | 661 | 262.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 178 | 971 | 265.00 | 53.30 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 42 | 87 | 267.50 | 46.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 139 | 2,481 | 270.00 | 59.15 | 0.00 | - | 470 | 0 |
| 0.01 | 0.00 | - | 22 | 245 | 272.50 | 42.80 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 66 | 755 | 275.00 | 45.54 | 0.00 | - | 14 | 0 |
| 0.02 | 0.00 | - | 1 | 53 | 277.50 | 53.40 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 70 | 1,414 | 280.00 | 56.89 | 0.00 | - | 4 | 0 |
| 0.11 | 0.00 | - | 3 | 103 | 282.50 | 58.04 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 26 | 326 | 285.00 | 69.19 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 13 | 444 | 290.00 | 74.56 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 74 | 463 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 2,980 | 300.00 | 68.66 | 0.00 | - | 12 | 0 |
| 0.01 | 0.00 | - | 1 | 198 | 305.00 | 97.45 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 14 | 370 | 310.00 | 110.10 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 185 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 413 | 320.00 | 98.30 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 3 | 196 | 325.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 249 | 330.00 | 98.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 98 | 335.00 | 123.20 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 13 | 123 | 340.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 29 | 345.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 673 | 350.00 | 122.00 | 0.00 | - | - | 1 |
| 0.02 | 0.00 | - | 7 | 61 | 360.00 | 142.15 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 30 | 128 | 370.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 44 | 380.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 68 | 75 | 390.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 243 | 400.00 | 189.40 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 4 | 109 | 410.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 210 | 420.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 20 | 430.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 16 | 39 | 440.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 58 | 450.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 50 | 460.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 302 | 335 | 470.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 43 | 480.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 54 | 153 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 141 | 276 | 500.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 620 | 634 | 510.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 17 | 493 | 520.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.