Italia markets closed
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0767 -0,0037 (-0,34%) Bitcoin EUR
64.574,07 -127,04 (-0,20%) CMC Crypto 200
1.438,00 -8,67 (-0,60%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquisto
18 ottobre 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 832.00 | 0.00 | - | 2 | 3 | 350.00 | 3.27 | 0.00 | - | 1 | 82 |
| 1,244.00 | 0.00 | - | 3 | 4 | 360.00 | 4.76 | 0.00 | - | 6 | 14 |
| 1,294.00 | 0.00 | - | 1 | 1 | 370.00 | 5.04 | 0.00 | - | 1 | 7 |
| 1,252.00 | 0.00 | - | 2 | 2 | 380.00 | 4.48 | 0.00 | - | 2 | 12 |
| 890.00 | 0.00 | - | 2 | 4 | 390.00 | 6.94 | 0.00 | - | 3 | 6 |
| 901.15 | 0.00 | - | 1 | 2 | 400.00 | 4.60 | 0.00 | - | 10 | 31 |
| 1,462.00 | 0.00 | - | 1 | 2 | 410.00 | 6.57 | 0.00 | - | 2 | 2 |
| 1,214.00 | 0.00 | - | 1 | 7 | 420.00 | 7.22 | 0.00 | - | 24 | 21 |
| 1,490.00 | 0.00 | - | 1 | 4 | 430.00 | 7.46 | 0.00 | - | 6 | 0 |
| 1,394.00 | 0.00 | - | 1 | 3 | 440.00 | 6.04 | -1.66 | -21.56% | 1 | 13 |
| 1,242.78 | 0.00 | - | 1 | 6 | 450.00 | 8.61 | 0.00 | - | 4 | 20 |
| 1,206.00 | 0.00 | - | 3 | 3 | 460.00 | 20.40 | 0.00 | - | 21 | 24 |
| 1,190.00 | 0.00 | - | 1 | 1 | 470.00 | 9.22 | 0.00 | - | 1 | 0 |
| 1,089.21 | 0.00 | - | 2 | 2 | 480.00 | 9.58 | 0.00 | - | 3 | 80 |
| 1,440.00 | 0.00 | - | 1 | 5 | 490.00 | 10.08 | 0.00 | - | 6 | 438 |
| 1,184.85 | 0.00 | - | 1 | 3 | 500.00 | 9.64 | 0.00 | - | 4 | 519 |
| 1,169.35 | 0.00 | - | 1 | 2 | 520.00 | 22.45 | 0.00 | - | 2 | 51 |
| 1,124.00 | 0.00 | - | 1 | 1 | 540.00 | 14.18 | 0.00 | - | 2 | 24 |
| 1,290.00 | 0.00 | - | 1 | 1 | 550.00 | 11.98 | +0.85 | +7.64% | 28 | 355 |
| 777.78 | 0.00 | - | 1 | 1 | 560.00 | 22.00 | 0.00 | - | 12 | 7 |
| 1,124.00 | 0.00 | - | - | 2 | 570.00 | 22.50 | 0.00 | - | 7 | 9 |
| 1,221.60 | 0.00 | - | 1 | 1 | 580.00 | 15.13 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 590.00 | 37.50 | 0.00 | - | 1 | 27 |
| 584.45 | 0.00 | - | 1 | 6 | 600.00 | 15.00 | -1.75 | -10.45% | 1 | 86 |
| 1,345.00 | 0.00 | - | 1 | 1 | 610.00 | 54.00 | 0.00 | - | 2 | 29 |
| - | - | - | - | - | 620.00 | 18.77 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 630.00 | 83.00 | 0.00 | - | - | 1 |
| 736.45 | 0.00 | - | 1 | 4 | 640.00 | 19.80 | 0.00 | - | 2 | 16 |
| 724.22 | 0.00 | - | 2 | 5 | 650.00 | 20.12 | +0.27 | +1.36% | 28 | 350 |
| 828.88 | 0.00 | - | 1 | 1 | 660.00 | 87.30 | 0.00 | - | 2 | 7 |
| 674.79 | 0.00 | - | 1 | 1 | 670.00 | 25.11 | 0.00 | - | 1 | 14 |
| 624.10 | 0.00 | - | 1 | 2 | 680.00 | 67.84 | 0.00 | - | 1 | 3 |
| 691.99 | 0.00 | - | 1 | 1 | 690.00 | 91.45 | 0.00 | - | 1 | 25 |
| 584.58 | 0.00 | - | 1 | 6 | 700.00 | 25.60 | -0.66 | -2.51% | 1 | 28 |
| 447.31 | 0.00 | - | 1 | 1 | 710.00 | 30.60 | 0.00 | - | 1 | 4 |
| 571.68 | 0.00 | - | 1 | 1 | 720.00 | 32.00 | 0.00 | - | 3 | 5 |
| 992.39 | 0.00 | - | 1 | 1 | 730.00 | 48.84 | 0.00 | - | 1 | 11 |
| 983.93 | 0.00 | - | 1 | 3 | 740.00 | 33.88 | 0.00 | - | 3 | 11 |
| 985.50 | 0.00 | - | 1 | 3 | 750.00 | 37.50 | 0.00 | - | 1 | 0 |
| 1,092.02 | 0.00 | - | 1 | 27 | 760.00 | 38.51 | 0.00 | - | 1 | 25 |
| 762.00 | 0.00 | - | 1 | 3 | 770.00 | 32.40 | 0.00 | - | 1 | 18 |
| 988.35 | 0.00 | - | 1 | 2 | 780.00 | 34.95 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 790.00 | 91.60 | 0.00 | - | 2 | 5 |
| 900.90 | 0.00 | - | 1 | 11 | 800.00 | 38.45 | 0.00 | - | 4 | 80 |
| - | - | - | - | - | 810.00 | 44.65 | 0.00 | - | 2 | 77 |
| 448.98 | 0.00 | - | 1 | 4 | 820.00 | 43.73 | 0.00 | - | 1 | 0 |
| 556.96 | 0.00 | - | 1 | 1 | 830.00 | 47.45 | +4.60 | +10.74% | 4 | 42 |
| 587.40 | 0.00 | - | 1 | 1 | 840.00 | 53.30 | 0.00 | - | 1 | 18 |
| 758.90 | 0.00 | - | 1 | 2 | 860.00 | 54.00 | 0.00 | - | 2 | 8 |
| 832.20 | 0.00 | - | 1 | 2 | 880.00 | 54.00 | 0.00 | - | 1 | 12 |
| 799.94 | 0.00 | - | 1 | 16 | 900.00 | 60.50 | -0.63 | -1.03% | 1 | 87 |
| 764.10 | 0.00 | - | 1 | 2 | 920.00 | 68.11 | 0.00 | - | 2 | 14 |
| 820.82 | 0.00 | - | 1 | 4 | 940.00 | 95.15 | 0.00 | - | 2 | 20 |
| 518.35 | 0.00 | - | 1 | 1 | 960.00 | 72.80 | 0.00 | - | 2 | 20 |
| 676.95 | 0.00 | - | 2 | 1 | 980.00 | 88.63 | 0.00 | - | 5 | 103 |
| 783.63 | 0.00 | - | 2 | 30 | 1,000.00 | 87.00 | +3.95 | +4.76% | 3 | 0 |
| 389.00 | 0.00 | - | 1 | 11 | 1,010.00 | 239.35 | 0.00 | - | 2 | 4 |
| 332.05 | 0.00 | - | 2 | 2 | 1,020.00 | 118.05 | 0.00 | - | 1 | 17 |
| 310.00 | 0.00 | - | 1 | 0 | 1,030.00 | 270.30 | 0.00 | - | 2 | 13 |
| 495.88 | 0.00 | - | 2 | 27 | 1,040.00 | 232.55 | 0.00 | - | 2 | 0 |
| 454.78 | 0.00 | - | 10 | 5 | 1,050.00 | 110.00 | 0.00 | - | 2 | 9 |
| 703.23 | 0.00 | - | 1 | 1 | 1,060.00 | 240.65 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 1,070.00 | 292.45 | 0.00 | - | 2 | 4 |
| 670.83 | 0.00 | - | 1 | 5 | 1,080.00 | 105.37 | 0.00 | - | 1 | 18 |
| 651.60 | 0.00 | - | 1 | 2 | 1,090.00 | 260.60 | 0.00 | - | 2 | 2 |
| 673.35 | 0.00 | - | 2 | 7 | 1,100.00 | 142.80 | 0.00 | - | 1 | 0 |
| 587.60 | 0.00 | - | 1 | 1 | 1,110.00 | 141.99 | 0.00 | - | 1 | 26 |
| 582.61 | 0.00 | - | 1 | 1 | 1,120.00 | 144.01 | 0.00 | - | 1 | 3 |
| 408.54 | 0.00 | - | 1 | 5 | 1,130.00 | 334.50 | 0.00 | - | 2 | 5 |
| 488.69 | 0.00 | - | 1 | 0 | 1,140.00 | 240.35 | 0.00 | - | 3 | 13 |
| 640.80 | +275.13 | +75.24% | 2 | 10 | 1,150.00 | 125.15 | 0.00 | - | 1 | 0 |
| 802.95 | 0.00 | - | 1 | 2 | 1,160.00 | 298.05 | 0.00 | - | 2 | 11 |
| 389.15 | 0.00 | - | 2 | 2 | 1,170.00 | 144.24 | -23.74 | -14.13% | 1 | 14 |
| 380.45 | 0.00 | - | 1 | 2 | 1,180.00 | 264.50 | 0.00 | - | 6 | 4 |
| 424.00 | 0.00 | - | 1 | 1 | 1,190.00 | 286.80 | 0.00 | - | 2 | 3 |
| 644.22 | 0.00 | - | 1 | 30 | 1,200.00 | 156.05 | -9.95 | -5.99% | 2 | 350 |
| 405.00 | 0.00 | - | 2 | 4 | 1,210.00 | 177.75 | 0.00 | - | 1 | 0 |
| 399.40 | 0.00 | - | - | 2 | 1,220.00 | 165.40 | -43.65 | -20.88% | 2 | 0 |
| 340.00 | 0.00 | - | 6 | 7 | 1,230.00 | 162.35 | 0.00 | - | 1 | 8 |
| 399.60 | 0.00 | - | 6 | 4 | 1,240.00 | 320.30 | 0.00 | - | 38 | 24 |
| 641.50 | 0.00 | - | 3 | 5 | 1,250.00 | 185.37 | +13.37 | +7.77% | 1 | 18 |
| 624.43 | 0.00 | - | 1 | 5 | 1,260.00 | 245.00 | 0.00 | - | 10 | 10 |
| 421.00 | 0.00 | - | 1 | 7 | 1,270.00 | 350.10 | 0.00 | - | 1 | 4 |
| 433.10 | 0.00 | - | 1 | 4 | 1,280.00 | 263.85 | 0.00 | - | 9 | 8 |
| 387.00 | 0.00 | - | 6 | 11 | 1,290.00 | 378.00 | 0.00 | - | 1 | 3 |
| 531.22 | 0.00 | - | 2 | 34 | 1,300.00 | 215.00 | +22.80 | +11.86% | 3 | 17 |
| 376.20 | 0.00 | - | 8 | 18 | 1,310.00 | 272.40 | 0.00 | - | 8 | 9 |
| 645.76 | 0.00 | - | 1 | 11 | 1,320.00 | 210.00 | -65.80 | -23.86% | 5 | 4 |
| 223.20 | 0.00 | - | 2 | 2 | 1,330.00 | 206.45 | 0.00 | - | 1 | 9 |
| 610.00 | 0.00 | - | 1 | 3 | 1,340.00 | 262.80 | 0.00 | - | 2 | 13 |
| 506.87 | 0.00 | - | 2 | 6 | 1,350.00 | 230.05 | 0.00 | - | 1 | 31 |
| - | - | - | - | - | 1,360.00 | 244.55 | 0.00 | - | 2 | 6 |
| 519.70 | 0.00 | - | 1 | 4 | 1,370.00 | 279.65 | 0.00 | - | 2 | 3 |
| 518.30 | +242.50 | +87.93% | 4 | 5 | 1,380.00 | 310.51 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,390.00 | 291.40 | 0.00 | - | 2 | 4 |
| 533.00 | 0.00 | - | 1 | 236 | 1,400.00 | 259.50 | 0.00 | - | 95 | 322 |
| 476.90 | 0.00 | - | 2 | 4 | 1,410.00 | 275.50 | 0.00 | - | 3 | 19 |
| 527.17 | 0.00 | - | 2 | 3 | 1,420.00 | 264.02 | -8.43 | -3.09% | 1 | 53 |
| 395.00 | 0.00 | - | 2 | 4 | 1,430.00 | 254.00 | 0.00 | - | 1 | 13 |
| 472.98 | 0.00 | - | 1 | 7 | 1,440.00 | 274.61 | -8.84 | -3.12% | 1 | 5 |
| 492.00 | 0.00 | - | 1 | 91 | 1,450.00 | 272.00 | 0.00 | - | 40 | 104 |
| 462.18 | 0.00 | - | 1 | 3 | 1,460.00 | 295.95 | 0.00 | - | 1 | 0 |
| 325.17 | 0.00 | - | 1 | 4 | 1,470.00 | 275.51 | 0.00 | - | 1 | 0 |
| 589.30 | 0.00 | - | 1 | 3 | 1,480.00 | 337.00 | 0.00 | - | 4 | 7 |
| 498.51 | 0.00 | - | 1 | 2 | 1,490.00 | 387.60 | 0.00 | - | 10 | 0 |
| 445.06 | -9.29 | -2.04% | 2 | 165 | 1,500.00 | 348.50 | 0.00 | - | 2 | 25 |
| 405.20 | 0.00 | - | 6 | 7 | 1,520.00 | 338.83 | 0.00 | - | 1 | 11 |
| 378.10 | 0.00 | - | 1 | 6 | 1,540.00 | 347.98 | 0.00 | - | 1 | 0 |
| 465.45 | 0.00 | - | 2 | 11 | 1,560.00 | 329.93 | 0.00 | - | 2 | 6 |
| 442.55 | 0.00 | - | 10 | 19 | 1,580.00 | 378.28 | 0.00 | - | 2 | 15 |
| 415.00 | +3.00 | +0.73% | 1 | 116 | 1,600.00 | 380.30 | 0.00 | - | 1 | 28 |
| 463.25 | 0.00 | - | 3 | 9 | 1,620.00 | 394.23 | 0.00 | - | 2 | 0 |
| 410.00 | -55.67 | -11.95% | 1 | 18 | 1,640.00 | 392.80 | 0.00 | - | 1 | 14 |
| 455.00 | 0.00 | - | 1 | 11 | 1,660.00 | 410.20 | 0.00 | - | 1 | 4 |
| 463.00 | 0.00 | - | 1 | 20 | 1,680.00 | 421.04 | 0.00 | - | 3 | 9 |
| 432.85 | 0.00 | - | 1 | 24 | 1,700.00 | 434.04 | 0.00 | - | 3 | 14 |
| 450.00 | 0.00 | - | 2 | 10 | 1,720.00 | 433.90 | 0.00 | - | 5 | 19 |
| 256.59 | 0.00 | - | - | 4 | 1,740.00 | 434.80 | 0.00 | - | 1 | 3 |
| 478.50 | 0.00 | - | 1 | 12 | 1,760.00 | 447.40 | 0.00 | - | 2 | 7 |
| 415.51 | 0.00 | - | 2 | 4 | 1,780.00 | 491.95 | 0.00 | - | 3 | 2 |
| 352.00 | 0.00 | - | 2 | 60 | 1,800.00 | 473.30 | 0.00 | - | 1 | 7 |
| 250.58 | 0.00 | - | 1 | 3 | 1,820.00 | 536.95 | 0.00 | - | 1 | 2 |
| 290.40 | 0.00 | - | 1 | 8 | 1,840.00 | 520.31 | 0.00 | - | 5 | 5 |
| 365.00 | 0.00 | - | 94 | 99 | 1,860.00 | 515.80 | 0.00 | - | 1 | 0 |
| 330.75 | 0.00 | - | 3 | 7 | 1,880.00 | 527.00 | 0.00 | - | 3 | 7 |
| 356.33 | 0.00 | - | 2 | 24 | 1,900.00 | 566.10 | +27.85 | +5.17% | 2 | 8 |
| 337.25 | 0.00 | - | 2 | 22 | 1,920.00 | 557.20 | 0.00 | - | 1 | 5 |
| 344.98 | 0.00 | - | 18 | 8 | 1,940.00 | 615.50 | 0.00 | - | 1 | 1 |
| 323.45 | 0.00 | - | 1 | 4 | 1,960.00 | 612.95 | 0.00 | - | 1 | 2 |
| 333.05 | 0.00 | - | 1 | 6 | 1,980.00 | 617.95 | -77.10 | -11.09% | 1 | 2 |
| 283.00 | -47.00 | -14.24% | 1 | 117 | 2,000.00 | 651.30 | +28.20 | +4.53% | 1 | 55 |
| 333.11 | 0.00 | - | 1 | 10 | 2,050.00 | - | - | - | - | - |
| 323.30 | 0.00 | - | 1 | 29 | 2,100.00 | 911.40 | 0.00 | - | 1 | 2 |
| 302.40 | 0.00 | - | 1 | 6 | 2,150.00 | 748.95 | 0.00 | - | 2 | 3 |
| 299.35 | 0.00 | - | 1 | 22 | 2,200.00 | 794.45 | 0.00 | - | 1 | 75 |
| 244.00 | -33.10 | -11.95% | 3 | 4 | 2,250.00 | 1,035.90 | 0.00 | - | - | 1 |
| 278.00 | 0.00 | - | 2 | 16 | 2,300.00 | 1,036.40 | 0.00 | - | 35 | 45 |
| 279.88 | 0.00 | - | 2 | 2 | 2,350.00 | 1,221.60 | 0.00 | - | 1 | 2 |
| 256.49 | 0.00 | - | 9 | 17 | 2,400.00 | - | - | - | - | - |
| 210.45 | 0.00 | - | 2 | 9 | 2,450.00 | 1,190.10 | 0.00 | - | 3 | 4 |
| 207.60 | +3.70 | +1.81% | 4 | 100 | 2,500.00 | 1,214.40 | 0.00 | - | 15 | 59 |
| 285.35 | 0.00 | - | 3 | 7 | 2,550.00 | - | - | - | - | - |
| 178.63 | -64.57 | -26.55% | 1 | 4 | 2,600.00 | - | - | - | - | - |
| 133.11 | 0.00 | - | 2 | 1 | 2,650.00 | 1,276.70 | 0.00 | - | 4 | 5 |
| 210.00 | 0.00 | - | 5 | 13 | 2,700.00 | 1,407.55 | 0.00 | - | - | 1 |
| 136.53 | 0.00 | - | 2 | 0 | 2,750.00 | 1,436.75 | 0.00 | - | - | 1 |
| 205.50 | 0.00 | - | 1 | 12 | 2,800.00 | 1,584.25 | 0.00 | - | 1 | 2 |
| 237.00 | 0.00 | - | 1 | 6 | 2,850.00 | 1,566.75 | 0.00 | - | 2 | 2 |
| 146.80 | 0.00 | - | 2 | 154 | 2,900.00 | 1,700.00 | 0.00 | - | 6 | 8 |
| 111.00 | 0.00 | - | 2 | 6 | 2,950.00 | - | - | - | - | - |
| 150.00 | +8.00 | +5.63% | 3 | 67 | 3,000.00 | 1,764.51 | 0.00 | - | - | 0 |
| 203.00 | 0.00 | - | 1 | 6 | 3,050.00 | 1,696.00 | 0.00 | - | - | 1 |
| 165.80 | 0.00 | - | 1 | 11 | 3,100.00 | 1,647.45 | 0.00 | - | 1 | 0 |
| 162.00 | 0.00 | - | 1 | 19 | 3,150.00 | 1,808.00 | 0.00 | - | 1 | 5 |
| 201.06 | 0.00 | - | 1 | 8 | 3,200.00 | - | - | - | - | - |
| 177.00 | 0.00 | - | 2 | 12 | 3,250.00 | - | - | - | - | - |
| 153.40 | 0.00 | - | 1 | 3 | 3,300.00 | - | - | - | - | - |
| 204.15 | 0.00 | - | 1 | 1 | 3,350.00 | - | - | - | - | - |
| 147.00 | 0.00 | - | 1 | 10 | 3,400.00 | - | - | - | - | - |
| 93.15 | 0.00 | - | - | 1 | 3,450.00 | - | - | - | - | - |
| 125.30 | 0.00 | - | 2 | 104 | 3,500.00 | 2,249.94 | 0.00 | - | - | 1 |
| 135.00 | 0.00 | - | 1 | 15 | 3,550.00 | - | - | - | - | - |
| 116.35 | 0.00 | - | 2 | 7 | 3,600.00 | - | - | - | - | - |
| 103.39 | -21.87 | -17.46% | 28 | 130 | 3,650.00 | 2,169.85 | 0.00 | - | 1 | 1 |
| 112.90 | 0.00 | - | 1 | 2 | 3,700.00 | 2,221.85 | 0.00 | - | 1 | 0 |
| 98.80 | -20.68 | -17.31% | 28 | 128 | 3,750.00 | 2,555.25 | 0.00 | - | 1 | 2 |
| 88.40 | -7.31 | -7.25% | 40 | 238 | 3,800.00 | 2,366.90 | 0.00 | - | 1 | 2 |
© 2024 Yahoo. Tutti i diritti riservati.