Italia markets close in 6 hours 7 minutes
FTSE MIB
34.451,08 -208,47 (-0,60%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,46 +0,63 (+0,79%) Bitcoin EUR
62.453,52 -236,97 (-0,38%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquisto
28 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 600.00 | 0.43 | 0.00 | - | 668 | 0 |
| - | - | - | - | - | 610.00 | 1.84 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 620.00 | 2.73 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 630.00 | 2.31 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 640.00 | 2.45 | 0.00 | - | - | 0 |
| 805.63 | 0.00 | - | - | 0 | 650.00 | 1.83 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 660.00 | 1.72 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 670.00 | 4.25 | 0.00 | - | 92 | 0 |
| - | - | - | - | - | 680.00 | 3.09 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 690.00 | 1.36 | 0.00 | - | 2 | 0 |
| 757.07 | 0.00 | - | - | 0 | 700.00 | 2.24 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 710.00 | 2.28 | 0.00 | - | - | 0 |
| - | - | - | - | - | 720.00 | 1.71 | 0.00 | - | 2 | 0 |
| 845.80 | 0.00 | - | - | 0 | 730.00 | 2.99 | 0.00 | - | - | 0 |
| - | - | - | - | - | 740.00 | 2.21 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 750.00 | 1.81 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 760.00 | 2.00 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 780.00 | 2.19 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 790.00 | 2.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 800.00 | 1.55 | 0.00 | - | 204 | 0 |
| - | - | - | - | - | 810.00 | 13.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 820.00 | 3.19 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 830.00 | 2.58 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 840.00 | 2.97 | 0.00 | - | 2 | 0 |
| 752.53 | 0.00 | - | - | 0 | 850.00 | 1.85 | 0.00 | - | 2 | 0 |
| 662.03 | 0.00 | - | - | 0 | 860.00 | 3.27 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 870.00 | 4.55 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 880.00 | 2.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 890.00 | 4.50 | 0.00 | - | 2 | 0 |
| 625.20 | 0.00 | - | - | 0 | 900.00 | 5.20 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 920.00 | 7.30 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 930.00 | 7.25 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 940.00 | 22.12 | 0.00 | - | - | 0 |
| - | - | - | - | - | 950.00 | 7.46 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 960.00 | 8.24 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 970.00 | 9.34 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 980.00 | 9.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 990.00 | 9.85 | 0.00 | - | 3 | 0 |
| 645.00 | 0.00 | - | 10 | 0 | 1,000.00 | 4.95 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 1,010.00 | 6.02 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,020.00 | 10.65 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,030.00 | 11.10 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,040.00 | 11.15 | 0.00 | - | - | 0 |
| 228.75 | 0.00 | - | - | 0 | 1,050.00 | 10.00 | 0.00 | - | 2 | 0 |
| 541.67 | 0.00 | - | 2 | 0 | 1,060.00 | 14.10 | 0.00 | - | 4 | 0 |
| 533.43 | 0.00 | - | 2 | 0 | 1,070.00 | 12.60 | 0.00 | - | 2 | 0 |
| 515.72 | 0.00 | - | 2 | 0 | 1,080.00 | 13.70 | 0.00 | - | 2 | 0 |
| 507.29 | 0.00 | - | 2 | 0 | 1,090.00 | 36.12 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,095.00 | 14.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,100.00 | 14.44 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,110.00 | 16.50 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,115.00 | 21.14 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,120.00 | 10.50 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,130.00 | 28.96 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,140.00 | 12.00 | 0.00 | - | 1 | 0 |
| 423.85 | 0.00 | - | 1 | 0 | 1,150.00 | 23.65 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,160.00 | 23.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,165.00 | 123.60 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,170.00 | 14.59 | 0.00 | - | 1 | 0 |
| 191.61 | 0.00 | - | 2 | 0 | 1,175.00 | 143.32 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,185.00 | 25.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,190.00 | 31.75 | 0.00 | - | - | 0 |
| 162.03 | 0.00 | - | - | 0 | 1,200.00 | 18.97 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 1,205.00 | 20.50 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,210.00 | 20.30 | 0.00 | - | 10 | 0 |
| 401.42 | 0.00 | - | 1 | 0 | 1,220.00 | 149.95 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,225.00 | 152.45 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,230.00 | 75.00 | 0.00 | - | 1 | 0 |
| 245.26 | 0.00 | - | 1 | 0 | 1,235.00 | 21.00 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,245.00 | 158.00 | 0.00 | - | 2 | 0 |
| 240.33 | 0.00 | - | 2 | 0 | 1,250.00 | 23.09 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,255.00 | 25.41 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,260.00 | 45.74 | 0.00 | - | - | 0 |
| 442.85 | 0.00 | - | - | 0 | 1,265.00 | 27.12 | 0.00 | - | 3 | 0 |
| 430.35 | 0.00 | - | 1 | 0 | 1,270.00 | 31.85 | 0.00 | - | 1 | 0 |
| 460.00 | 0.00 | - | 2 | 0 | 1,280.00 | 106.95 | 0.00 | - | - | 0 |
| 214.06 | 0.00 | - | - | 0 | 1,295.00 | 61.60 | 0.00 | - | 4 | 0 |
| 441.62 | 0.00 | - | 1 | 0 | 1,300.00 | 33.00 | 0.00 | - | 9 | 0 |
| 357.54 | 0.00 | - | 1 | 0 | 1,305.00 | 46.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,310.00 | 35.43 | 0.00 | - | 6 | 0 |
| 333.15 | 0.00 | - | 2 | 0 | 1,315.00 | 36.37 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 1,320.00 | 120.70 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,325.00 | 61.84 | 0.00 | - | - | 0 |
| 443.50 | 0.00 | - | 1 | 0 | 1,330.00 | 106.15 | 0.00 | - | 2 | 0 |
| 332.60 | 0.00 | - | 1 | 0 | 1,335.00 | - | - | - | - | - |
| - | - | - | - | - | 1,340.00 | 43.98 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,345.00 | 40.00 | 0.00 | - | 2 | 0 |
| 402.75 | 0.00 | - | 2 | 0 | 1,350.00 | 46.29 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,355.00 | 136.85 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,360.00 | 62.12 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,365.00 | 47.83 | 0.00 | - | 4 | 0 |
| 310.20 | 0.00 | - | 1 | 0 | 1,370.00 | 90.34 | 0.00 | - | 1 | 0 |
| 324.26 | 0.00 | - | - | 0 | 1,380.00 | 79.00 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 1,385.00 | 53.14 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,390.00 | 57.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,395.00 | 112.15 | 0.00 | - | - | 0 |
| 333.99 | 0.00 | - | 1 | 0 | 1,400.00 | 60.00 | 0.00 | - | 6 | 0 |
| 309.40 | 0.00 | - | 1 | 0 | 1,410.00 | - | - | - | - | - |
| - | - | - | - | - | 1,415.00 | 168.15 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,420.00 | 121.25 | 0.00 | - | 2 | 0 |
| 325.85 | 0.00 | - | 2 | 0 | 1,430.00 | 64.24 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,435.00 | 84.80 | 0.00 | - | - | 0 |
| 193.46 | 0.00 | - | - | 0 | 1,440.00 | 71.50 | 0.00 | - | 2 | 0 |
| 234.00 | 0.00 | - | 1 | 0 | 1,445.00 | 92.50 | 0.00 | - | - | 0 |
| 313.15 | 0.00 | - | 3 | 0 | 1,450.00 | 75.09 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,455.00 | 104.25 | 0.00 | - | - | 0 |
| 277.05 | 0.00 | - | 1 | 0 | 1,460.00 | 75.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,465.00 | 80.85 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,470.00 | 124.80 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,475.00 | 84.55 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,480.00 | 138.47 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,485.00 | 123.00 | 0.00 | - | - | 0 |
| 294.00 | 0.00 | - | 1 | 0 | 1,490.00 | 136.85 | 0.00 | - | 4 | 0 |
| 285.80 | 0.00 | - | 3 | 0 | 1,500.00 | 88.00 | 0.00 | - | 15 | 0 |
| 262.51 | 0.00 | - | 1 | 0 | 1,510.00 | 147.05 | 0.00 | - | - | 0 |
| 309.11 | 0.00 | - | 1 | 0 | 1,520.00 | 139.55 | 0.00 | - | - | 0 |
| 194.37 | 0.00 | - | - | 0 | 1,530.00 | 147.80 | 0.00 | - | - | 0 |
| 186.72 | 0.00 | - | 3 | 0 | 1,540.00 | 164.83 | 0.00 | - | 1 | 0 |
| 209.78 | 0.00 | - | 1 | 0 | 1,550.00 | 116.85 | 0.00 | - | 7 | 0 |
| 238.68 | 0.00 | - | 8 | 0 | 1,560.00 | 155.77 | 0.00 | - | 4 | 0 |
| 226.44 | 0.00 | - | 1 | 0 | 1,570.00 | 159.45 | 0.00 | - | 2 | 0 |
| 221.49 | 0.00 | - | 1 | 0 | 1,580.00 | 145.20 | 0.00 | - | - | 0 |
| 194.00 | 0.00 | - | 2 | 0 | 1,590.00 | 156.60 | 0.00 | - | - | 0 |
| 204.39 | 0.00 | - | 1 | 0 | 1,600.00 | 153.30 | 0.00 | - | 11 | 0 |
| 181.78 | 0.00 | - | 1 | 0 | 1,605.00 | - | - | - | - | - |
| 195.67 | 0.00 | - | - | 0 | 1,610.00 | 167.05 | 0.00 | - | - | 0 |
| 216.50 | 0.00 | - | 2 | 0 | 1,615.00 | 190.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,620.00 | 143.02 | 0.00 | - | 2 | 0 |
| 140.08 | 0.00 | - | 1 | 0 | 1,625.00 | 213.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,630.00 | 165.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,635.00 | 211.80 | 0.00 | - | - | 0 |
| 211.11 | 0.00 | - | 3 | 0 | 1,640.00 | 166.50 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,645.00 | 158.00 | 0.00 | - | 4 | 0 |
| 204.78 | 0.00 | - | 3 | 0 | 1,650.00 | 164.22 | 0.00 | - | 1 | 0 |
| 196.00 | 0.00 | - | 21 | 0 | 1,655.00 | 223.75 | 0.00 | - | - | 0 |
| 185.00 | 0.00 | - | 1 | 0 | 1,660.00 | 189.70 | 0.00 | - | 1 | 0 |
| 193.00 | 0.00 | - | 2 | 0 | 1,670.00 | 172.10 | 0.00 | - | 2 | 0 |
| 171.69 | 0.00 | - | 2 | 0 | 1,680.00 | 204.27 | 0.00 | - | - | 0 |
| 166.21 | 0.00 | - | - | 0 | 1,690.00 | - | - | - | - | - |
| 180.00 | 0.00 | - | 1 | 0 | 1,695.00 | - | - | - | - | - |
| 172.44 | 0.00 | - | 19 | 0 | 1,700.00 | 203.00 | 0.00 | - | 1 | 0 |
| 174.00 | 0.00 | - | 1 | 0 | 1,710.00 | 238.90 | 0.00 | - | - | 0 |
| 146.50 | 0.00 | - | 5 | 0 | 1,720.00 | 233.00 | 0.00 | - | - | 0 |
| 125.00 | 0.00 | - | - | 0 | 1,730.00 | - | - | - | - | - |
| 47.50 | 0.00 | - | 6 | 0 | 1,740.00 | 273.00 | 0.00 | - | 2 | 0 |
| 153.83 | 0.00 | - | 3 | 0 | 1,750.00 | 273.00 | 0.00 | - | 1 | 0 |
| 102.45 | 0.00 | - | 1 | 0 | 1,760.00 | 265.45 | 0.00 | - | - | 0 |
| 99.90 | 0.00 | - | 1 | 0 | 1,770.00 | - | - | - | - | - |
| 148.00 | 0.00 | - | 29 | 0 | 1,780.00 | - | - | - | - | - |
| 144.85 | 0.00 | - | 7 | 0 | 1,790.00 | - | - | - | - | - |
| 123.00 | 0.00 | - | 7 | 0 | 1,800.00 | - | - | - | - | - |
| 180.00 | 0.00 | - | 2 | 0 | 1,820.00 | - | - | - | - | - |
| 129.29 | 0.00 | - | 1 | 0 | 1,830.00 | 302.75 | 0.00 | - | - | 0 |
| 122.44 | 0.00 | - | 7 | 0 | 1,850.00 | 299.57 | 0.00 | - | 6 | 0 |
| 101.35 | 0.00 | - | - | 0 | 1,870.00 | - | - | - | - | - |
| 98.50 | 0.00 | - | 1 | 0 | 1,880.00 | - | - | - | - | - |
| 115.00 | 0.00 | - | 2 | 0 | 1,900.00 | - | - | - | - | - |
| 121.42 | 0.00 | - | 1 | 0 | 1,910.00 | - | - | - | - | - |
| 81.15 | 0.00 | - | 1 | 0 | 1,920.00 | - | - | - | - | - |
| 170.45 | 0.00 | - | - | 0 | 1,930.00 | - | - | - | - | - |
| 87.95 | 0.00 | - | 2 | 0 | 1,950.00 | 376.55 | 0.00 | - | 7 | 0 |
| 136.62 | 0.00 | - | - | 0 | 1,990.00 | - | - | - | - | - |
| 82.00 | 0.00 | - | 14 | 0 | 2,000.00 | - | - | - | - | - |
| 85.25 | 0.00 | - | 1 | 0 | 2,020.00 | - | - | - | - | - |
| 85.00 | 0.00 | - | 2 | 0 | 2,040.00 | - | - | - | - | - |
| 93.05 | 0.00 | - | 2 | 0 | 2,050.00 | - | - | - | - | - |
| 90.00 | 0.00 | - | - | 0 | 2,060.00 | 462.25 | 0.00 | - | - | 0 |
| 79.50 | 0.00 | - | 1 | 0 | 2,080.00 | - | - | - | - | - |
| 85.72 | 0.00 | - | 5 | 0 | 2,100.00 | - | - | - | - | - |
| 125.00 | 0.00 | - | - | 0 | 2,120.00 | - | - | - | - | - |
| 59.00 | 0.00 | - | 1 | 0 | 2,150.00 | - | - | - | - | - |
| 88.50 | 0.00 | - | 1 | 0 | 2,160.00 | - | - | - | - | - |
| 55.00 | 0.00 | - | 1 | 0 | 2,180.00 | - | - | - | - | - |
| 71.45 | 0.00 | - | 5 | 0 | 2,200.00 | - | - | - | - | - |
| 59.43 | 0.00 | - | 1 | 0 | 2,250.00 | - | - | - | - | - |
| 50.00 | 0.00 | - | - | 0 | 2,350.00 | - | - | - | - | - |
| 36.50 | 0.00 | - | 2 | 0 | 2,400.00 | - | - | - | - | - |
| 39.00 | 0.00 | - | 4 | 0 | 2,500.00 | - | - | - | - | - |
| 24.00 | 0.00 | - | 1 | 0 | 2,700.00 | - | - | - | - | - |
| 18.42 | 0.00 | - | 3 | 0 | 2,750.00 | - | - | - | - | - |
| 20.00 | 0.00 | - | 10 | 0 | 2,800.00 | - | - | - | - | - |
| 19.00 | 0.00 | - | 1 | 0 | 2,850.00 | - | - | - | - | - |
| 23.88 | 0.00 | - | 2 | 0 | 2,900.00 | - | - | - | - | - |
| 15.70 | 0.00 | - | 4 | 0 | 3,000.00 | - | - | - | - | - |
| 15.87 | 0.00 | - | 1 | 0 | 3,050.00 | - | - | - | - | - |
| 10.95 | 0.00 | - | 2 | 0 | 3,150.00 | - | - | - | - | - |
| 15.00 | 0.00 | - | - | 0 | 3,300.00 | - | - | - | - | - |
| 10.00 | 0.00 | - | 7 | 0 | 3,400.00 | - | - | - | - | - |
| 9.85 | 0.00 | - | 5 | 0 | 3,450.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.