Italia markets close in 2 hours 19 minutes
FTSE MIB
33.309,36 +401,31 (+1,22%) 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
80,32 -0,01 (-0,01%) Bitcoin EUR
60.458,41 -583,95 (-0,96%)
Mastercard Incorporated (MA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquisto
20 settembre 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 200.00 | 0.14 | 0.00 | - | 100 | 274 |
| - | - | - | - | - | 210.00 | 0.33 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 220.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 230.00 | 0.44 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 235.00 | 0.30 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 240.00 | 0.53 | 0.00 | - | - | 4 |
| - | - | - | - | - | 245.00 | 1.03 | 0.00 | - | - | 1 |
| - | - | - | - | - | 250.00 | 0.60 | 0.00 | - | 10 | 10 |
| 224.59 | 0.00 | - | 4 | 5 | 255.00 | 0.46 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 260.00 | 0.47 | 0.00 | - | 1 | 126 |
| - | - | - | - | - | 265.00 | 0.41 | 0.00 | - | 2 | 24 |
| - | - | - | - | - | 270.00 | 0.51 | 0.00 | - | - | 1 |
| - | - | - | - | - | 280.00 | 0.64 | 0.00 | - | 5 | 318 |
| - | - | - | - | - | 285.00 | 2.48 | 0.00 | - | - | 6 |
| - | - | - | - | - | 290.00 | 0.45 | 0.00 | - | 1 | 11 |
| 190.02 | 0.00 | - | 4 | 5 | 295.00 | 3.05 | 0.00 | - | - | 1 |
| 166.40 | 0.00 | - | 1 | 2 | 300.00 | 0.23 | 0.00 | - | 1 | 2 |
| 160.60 | 0.00 | - | - | 1 | 305.00 | 1.00 | 0.00 | - | 3 | 0 |
| 158.28 | 0.00 | - | 9 | 14 | 310.00 | 0.31 | 0.00 | - | 82 | 71 |
| - | - | - | - | - | 315.00 | 0.39 | 0.00 | - | 1 | 10 |
| 111.55 | 0.00 | - | 2 | 2 | 320.00 | 0.37 | 0.00 | - | 10 | 32 |
| - | - | - | - | - | 325.00 | 0.45 | 0.00 | - | 1 | 18 |
| 108.44 | 0.00 | - | - | 5 | 330.00 | 0.46 | 0.00 | - | 10 | 46 |
| 135.55 | 0.00 | - | - | 2 | 335.00 | 0.88 | 0.00 | - | 40 | 76 |
| 113.73 | 0.00 | - | 1 | 2 | 340.00 | 0.64 | 0.00 | - | 1 | 166 |
| - | - | - | - | - | 345.00 | 0.60 | 0.00 | - | 1 | 20 |
| 115.04 | 0.00 | - | - | 1 | 350.00 | 0.78 | 0.00 | - | 1 | 65 |
| 132.82 | 0.00 | - | - | 3 | 355.00 | 0.91 | 0.00 | - | 33 | 61 |
| 115.28 | 0.00 | - | 1 | 2 | 360.00 | 0.92 | 0.00 | - | 1 | 73 |
| 89.80 | 0.00 | - | 2 | 2 | 365.00 | 1.05 | 0.00 | - | 15 | 83 |
| 81.82 | 0.00 | - | 1 | 5 | 370.00 | 1.41 | 0.00 | - | 1 | 168 |
| 78.60 | 0.00 | - | 2 | 2 | 375.00 | 1.30 | 0.00 | - | 1 | 34 |
| 75.00 | 0.00 | - | 10 | 7 | 380.00 | 1.74 | 0.00 | - | 3 | 69 |
| 65.70 | 0.00 | - | 1 | 4 | 385.00 | 2.52 | 0.00 | - | 10 | 81 |
| 66.50 | 0.00 | - | 20 | 12 | 390.00 | 2.18 | 0.00 | - | 1 | 75 |
| 54.60 | 0.00 | - | 1 | 5 | 395.00 | 3.15 | 0.00 | - | 1 | 42 |
| 51.86 | 0.00 | - | 1 | 20 | 400.00 | 3.15 | 0.00 | - | 1 | 383 |
| 50.67 | 0.00 | - | 4 | 14 | 405.00 | 4.12 | 0.00 | - | 2 | 137 |
| 48.70 | 0.00 | - | 2 | 9 | 410.00 | 4.21 | 0.00 | - | 3 | 464 |
| 37.15 | 0.00 | - | 1 | 41 | 415.00 | 4.77 | 0.00 | - | 14 | 149 |
| 36.50 | 0.00 | - | 1 | 284 | 420.00 | 6.00 | 0.00 | - | 7 | 416 |
| 34.75 | 0.00 | - | 2 | 25 | 425.00 | 7.95 | 0.00 | - | 5 | 109 |
| 29.69 | 0.00 | - | 1 | 151 | 430.00 | 8.00 | 0.00 | - | 32 | 396 |
| 25.39 | 0.00 | - | 4 | 94 | 435.00 | 9.70 | 0.00 | - | 1 | 170 |
| 25.50 | 0.00 | - | 4 | 83 | 440.00 | 11.60 | 0.00 | - | 4 | 232 |
| 20.79 | 0.00 | - | 14 | 133 | 445.00 | 13.41 | 0.00 | - | 2 | 281 |
| 18.65 | 0.00 | - | 2 | 286 | 450.00 | 17.50 | 0.00 | - | 36 | 597 |
| 16.52 | 0.00 | - | 5 | 497 | 455.00 | 18.45 | 0.00 | - | 14 | 227 |
| 13.75 | 0.00 | - | 3 | 358 | 460.00 | 22.41 | 0.00 | - | 1 | 155 |
| 9.90 | 0.00 | - | 6 | 1,228 | 465.00 | 28.80 | 0.00 | - | 1 | 381 |
| 8.98 | 0.00 | - | 1 | 210 | 470.00 | 26.85 | 0.00 | - | 3 | 206 |
| 7.38 | 0.00 | - | 5 | 259 | 475.00 | 28.55 | 0.00 | - | 2 | 112 |
| 6.25 | 0.00 | - | 10 | 471 | 480.00 | 37.13 | 0.00 | - | 1 | 36 |
| 4.25 | 0.00 | - | 17 | 235 | 485.00 | 31.00 | 0.00 | - | 15 | 96 |
| 3.60 | 0.00 | - | 6 | 120 | 490.00 | 41.25 | 0.00 | - | 1 | 112 |
| 2.62 | 0.00 | - | 15 | 109 | 495.00 | 45.10 | 0.00 | - | 2 | 0 |
| 2.65 | 0.00 | - | 180 | 583 | 500.00 | 46.85 | 0.00 | - | 1 | 0 |
| 2.15 | 0.00 | - | 5 | 126 | 505.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 3 | 132 | 510.00 | 50.80 | 0.00 | - | 10 | 0 |
| 1.10 | 0.00 | - | 2 | 95 | 515.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 1 | 446 | 520.00 | 65.50 | 0.00 | - | 1 | 0 |
| 0.39 | 0.00 | - | 1 | 109 | 540.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 95 | 560.00 | 85.52 | 0.00 | - | 2 | 0 |
| 2.33 | 0.00 | - | 1 | 13 | 580.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 48 | 58 | 600.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 29 | 119 | 620.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 3 | 640.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | - | 0 | 660.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 20 | 20 | 680.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.