Italia markets close in 2 hours 18 minutes
FTSE MIB
33.307,05 +399,00 (+1,21%) Dow Jones
38.778,10 +188,94 (+0,49%) Nasdaq
17.857,02 +168,14 (+0,95%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,31 -0,02 (-0,02%) Bitcoin EUR
60.475,40 -600,05 (-0,98%)
Mastercard Incorporated (MA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 195.00 | 0.15 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 200.00 | 0.01 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 210.00 | 0.04 | 0.00 | - | 15 | 23 |
| - | - | - | - | - | 220.00 | 0.04 | 0.00 | - | 15 | 19 |
| - | - | - | - | - | 230.00 | 0.05 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 235.00 | 0.37 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 240.00 | 0.35 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 245.00 | 0.34 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 250.00 | 0.01 | 0.00 | - | 10 | 417 |
| - | - | - | - | - | 255.00 | 0.26 | 0.00 | - | - | 1 |
| - | - | - | - | - | 260.00 | 0.18 | 0.00 | - | 270 | 300 |
| - | - | - | - | - | 265.00 | 0.25 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 270.00 | 0.76 | 0.00 | - | 12 | 24 |
| - | - | - | - | - | 275.00 | 0.86 | 0.00 | - | - | 1 |
| - | - | - | - | - | 280.00 | 0.39 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 285.00 | 1.13 | 0.00 | - | 12 | 11 |
| - | - | - | - | - | 290.00 | 1.46 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 295.00 | 1.41 | 0.00 | - | 12 | 13 |
| - | - | - | - | - | 300.00 | 0.33 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 305.00 | 2.70 | 0.00 | - | - | 7 |
| - | - | - | - | - | 310.00 | 3.80 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 315.00 | 0.07 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 320.00 | 0.12 | 0.00 | - | 1 | 193 |
| - | - | - | - | - | 325.00 | 1.82 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 330.00 | 0.24 | 0.00 | - | 4 | 22 |
| 108.28 | 0.00 | - | 2 | 2 | 335.00 | 1.02 | 0.00 | - | 10 | 18 |
| - | - | - | - | - | 340.00 | 0.08 | 0.00 | - | 2 | 53 |
| - | - | - | - | - | 345.00 | 1.62 | 0.00 | - | 4 | 12 |
| 92.07 | 0.00 | - | 1 | 0 | 350.00 | 0.09 | 0.00 | - | 1 | 84 |
| 115.08 | 0.00 | - | 1 | 1 | 355.00 | 0.81 | 0.00 | - | 1 | 17 |
| 88.88 | 0.00 | - | 1 | 3 | 360.00 | 0.18 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 365.00 | 0.16 | 0.00 | - | 1 | 52 |
| 74.00 | 0.00 | - | 2 | 2 | 370.00 | 0.14 | 0.00 | - | 18 | 70 |
| 74.90 | 0.00 | - | 5 | 11 | 375.00 | 0.23 | 0.00 | - | 1 | 42 |
| 81.44 | 0.00 | - | 1 | 6 | 380.00 | 0.23 | 0.00 | - | 7 | 60 |
| 60.32 | 0.00 | - | 4 | 4 | 385.00 | 0.27 | 0.00 | - | 2 | 41 |
| 57.75 | 0.00 | - | 1 | 1 | 390.00 | 0.34 | 0.00 | - | 3 | 274 |
| 49.65 | 0.00 | - | 1 | 10 | 395.00 | 0.43 | 0.00 | - | 2 | 84 |
| 44.25 | 0.00 | - | 1 | 39 | 400.00 | 0.47 | 0.00 | - | 11 | 208 |
| 56.35 | 0.00 | - | 1 | 15 | 405.00 | 0.58 | 0.00 | - | 32 | 220 |
| 34.50 | 0.00 | - | 1 | 40 | 410.00 | 0.75 | 0.00 | - | 28 | 266 |
| 33.76 | 0.00 | - | 2 | 112 | 415.00 | 1.05 | 0.00 | - | 37 | 394 |
| 28.92 | 0.00 | - | 1 | 78 | 420.00 | 1.20 | 0.00 | - | 321 | 497 |
| 27.50 | 0.00 | - | 1 | 39 | 425.00 | 1.65 | 0.00 | - | 348 | 1,257 |
| 22.17 | 0.00 | - | 3 | 58 | 430.00 | 2.31 | 0.00 | - | 30 | 2,095 |
| 18.55 | 0.00 | - | 1 | 38 | 435.00 | 3.45 | 0.00 | - | 78 | 1,146 |
| 13.65 | 0.00 | - | 11 | 68 | 440.00 | 5.05 | 0.00 | - | 7 | 535 |
| 11.25 | 0.00 | - | 69 | 454 | 445.00 | 6.95 | 0.00 | - | 114 | 1,080 |
| 8.75 | 0.00 | - | 137 | 624 | 450.00 | 10.50 | 0.00 | - | 7 | 257 |
| 6.23 | 0.00 | - | 16 | 351 | 455.00 | 11.85 | 0.00 | - | 18 | 570 |
| 4.31 | 0.00 | - | 35 | 617 | 460.00 | 15.50 | 0.00 | - | 5 | 424 |
| 3.05 | 0.00 | - | 52 | 600 | 465.00 | 21.20 | 0.00 | - | 1 | 133 |
| 1.89 | 0.00 | - | 20 | 826 | 470.00 | 26.60 | 0.00 | - | 2 | 173 |
| 1.15 | 0.00 | - | 31 | 4,597 | 475.00 | 24.75 | 0.00 | - | 2 | 64 |
| 0.67 | 0.00 | - | 13 | 248 | 480.00 | 35.88 | 0.00 | - | 50 | 20 |
| 0.41 | 0.00 | - | 1 | 352 | 485.00 | 36.93 | 0.00 | - | 100 | 65 |
| 0.22 | 0.00 | - | 4 | 406 | 490.00 | 41.88 | 0.00 | - | 76 | 16 |
| 0.20 | 0.00 | - | 2 | 364 | 495.00 | 46.51 | 0.00 | - | 4 | 4 |
| 0.16 | 0.00 | - | 2 | 549 | 500.00 | 51.53 | 0.00 | - | 4 | 0 |
| 0.20 | 0.00 | - | 1 | 223 | 505.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 153 | 510.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 4 | 235 | 515.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 5 | 217 | 520.00 | 46.15 | 0.00 | - | - | 1 |
| 0.51 | 0.00 | - | 3 | 3 | 525.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | - | 5 | 530.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 84 | 535.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 4 | 55 | 540.00 | 96.65 | 0.00 | - | 1 | 0 |
| 0.40 | 0.00 | - | 1 | 0 | 545.00 | 100.63 | 0.00 | - | 1 | 0 |
| 0.35 | 0.00 | - | 1 | 1 | 550.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 2 | 328 | 560.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 16 | 297 | 580.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 13 | 600.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 17 | 3 | 620.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.