Italia markets close in 7 hours 7 minutes
FTSE MIB
34.533,42 -126,13 (-0,36%) 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
80,50 +0,67 (+0,84%) Bitcoin EUR
62.484,98 -97,55 (-0,16%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquisto
15 novembre 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,441.15 | 0.00 | - | 1 | 1 | 230.00 | 3.38 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 240.00 | 3.50 | 0.00 | - | 2 | 0 |
| 456.22 | 0.00 | - | - | 2 | 250.00 | 3.18 | 0.00 | - | 3 | 0 |
| 520.85 | 0.00 | - | 1 | 1 | 260.00 | 4.12 | 0.00 | - | 2 | 0 |
| 743.15 | 0.00 | - | 1 | 3 | 270.00 | 11.45 | 0.00 | - | 2 | 7 |
| 1,365.09 | 0.00 | - | 2 | 0 | 280.00 | 4.68 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 290.00 | 9.75 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 300.00 | 9.90 | 0.00 | - | 1 | 0 |
| 1,402.50 | 0.00 | - | 1 | 2 | 310.00 | 5.86 | 0.00 | - | 2 | 0 |
| 1,286.00 | 0.00 | - | 1 | 1 | 320.00 | 6.00 | 0.00 | - | 1 | 0 |
| 1,236.00 | 0.00 | - | 1 | 1 | 330.00 | 20.95 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 340.00 | 19.61 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 350.00 | 6.58 | 0.00 | - | 1 | 0 |
| 1,318.00 | 0.00 | - | - | 1 | 360.00 | 23.00 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 370.00 | 12.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 380.00 | 20.00 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 390.00 | 10.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 400.00 | 10.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 410.00 | 20.60 | 0.00 | - | 1 | 0 |
| 1,298.00 | 0.00 | - | 1 | 1 | 420.00 | 21.15 | 0.00 | - | 1 | 0 |
| 1,260.00 | 0.00 | - | - | 1 | 430.00 | 26.74 | 0.00 | - | 6 | 2 |
| - | - | - | - | - | 440.00 | 30.50 | 0.00 | - | 4 | 17 |
| 1,095.39 | 0.00 | - | 1 | 0 | 450.00 | 25.90 | 0.00 | - | 1 | 0 |
| 1,054.35 | 0.00 | - | 5 | 10 | 460.00 | 13.39 | 0.00 | - | 2 | 0 |
| 838.30 | 0.00 | - | 1 | 1 | 470.00 | 13.10 | 0.00 | - | 1 | 0 |
| 858.50 | 0.00 | - | 1 | 1 | 480.00 | 27.25 | 0.00 | - | 1 | 7 |
| 300.00 | 0.00 | - | 1 | 1 | 490.00 | 33.00 | 0.00 | - | 1 | 11 |
| 795.50 | 0.00 | - | 2 | 0 | 500.00 | 20.25 | 0.00 | - | 18 | 0 |
| 1,344.00 | 0.00 | - | 1 | 1 | 510.00 | 45.92 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 520.00 | 19.91 | 0.00 | - | 1 | 0 |
| 1,184.00 | 0.00 | - | 1 | 2 | 530.00 | 89.20 | 0.00 | - | - | 1 |
| 1,000.70 | 0.00 | - | 1 | 0 | 540.00 | 27.55 | 0.00 | - | 1 | 0 |
| 744.35 | 0.00 | - | 2 | 0 | 550.00 | 20.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 560.00 | 36.05 | 0.00 | - | 2 | 0 |
| 743.62 | 0.00 | - | 2 | 6 | 570.00 | 59.88 | 0.00 | - | 10 | 14 |
| 1,004.99 | 0.00 | - | 1 | 2 | 580.00 | 33.69 | 0.00 | - | 5 | 0 |
| 93.80 | 0.00 | - | - | 1 | 590.00 | 51.40 | 0.00 | - | 1 | 0 |
| 1,155.00 | 0.00 | - | 1 | 3 | 600.00 | 27.00 | 0.00 | - | 3 | 0 |
| 1,057.85 | 0.00 | - | 1 | 3 | 610.00 | 80.65 | 0.00 | - | 1 | 0 |
| 378.04 | 0.00 | - | 1 | 1 | 620.00 | 83.80 | 0.00 | - | 2 | 1 |
| 947.95 | 0.00 | - | 4 | 8 | 630.00 | 69.95 | 0.00 | - | 2 | 6 |
| 972.40 | 0.00 | - | 1 | 0 | 640.00 | 73.05 | 0.00 | - | 3 | 6 |
| 889.40 | 0.00 | - | 2 | 0 | 650.00 | 32.30 | 0.00 | - | 1 | 0 |
| 711.14 | 0.00 | - | - | 2 | 660.00 | 93.50 | 0.00 | - | 2 | 0 |
| 203.68 | 0.00 | - | 2 | 1 | 670.00 | 60.09 | 0.00 | - | 2 | 0 |
| 1,128.40 | 0.00 | - | 1 | 2 | 680.00 | 92.00 | 0.00 | - | 1 | 0 |
| 1,248.17 | 0.00 | - | 5 | 5 | 690.00 | 102.25 | 0.00 | - | 1 | 0 |
| 1,024.30 | 0.00 | - | 2 | 0 | 700.00 | 41.26 | 0.00 | - | 4 | 0 |
| 1,235.97 | 0.00 | - | 5 | 6 | 710.00 | 109.92 | 0.00 | - | 6 | 0 |
| 700.10 | 0.00 | - | 1 | 52 | 720.00 | 49.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 730.00 | 48.75 | 0.00 | - | 1 | 0 |
| 654.70 | 0.00 | - | 1 | 1 | 740.00 | 68.62 | 0.00 | - | 1 | 0 |
| 805.45 | 0.00 | - | 35 | 0 | 750.00 | 50.35 | 0.00 | - | 11 | 0 |
| 1,240.00 | 0.00 | - | 1 | 3 | 760.00 | 100.70 | 0.00 | - | 1 | 0 |
| 1,010.57 | 0.00 | - | 1 | 0 | 770.00 | 73.50 | 0.00 | - | 2 | 0 |
| 899.94 | 0.00 | - | 1 | 0 | 780.00 | 106.05 | 0.00 | - | 6 | 0 |
| 892.72 | 0.00 | - | 1 | 0 | 790.00 | 100.00 | 0.00 | - | 2 | 0 |
| 900.00 | 0.00 | - | 1 | 0 | 800.00 | 60.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 810.00 | 78.58 | 0.00 | - | 1 | 0 |
| 617.50 | 0.00 | - | 23 | 0 | 820.00 | 87.57 | 0.00 | - | 1 | 0 |
| 653.00 | 0.00 | - | 1 | 1 | 830.00 | 91.99 | 0.00 | - | 1 | 0 |
| 104.84 | 0.00 | - | - | 2 | 840.00 | 101.15 | 0.00 | - | 1 | 0 |
| 649.99 | 0.00 | - | 1 | 2 | 850.00 | 87.70 | 0.00 | - | 10 | 0 |
| 730.45 | 0.00 | - | 35 | 0 | 860.00 | 80.50 | 0.00 | - | 4 | 0 |
| 910.00 | 0.00 | - | 1 | 2 | 870.00 | 87.75 | 0.00 | - | 10 | 0 |
| 912.79 | 0.00 | - | 1 | 0 | 880.00 | 110.90 | 0.00 | - | 10 | 0 |
| 503.80 | 0.00 | - | 1 | 2 | 890.00 | 110.00 | 0.00 | - | 10 | 0 |
| 559.28 | 0.00 | - | 1 | 0 | 900.00 | 89.95 | 0.00 | - | 1 | 0 |
| 518.00 | 0.00 | - | 1 | 0 | 910.00 | 165.45 | 0.00 | - | 3 | 0 |
| 408.05 | 0.00 | - | 1 | 0 | 920.00 | 192.64 | 0.00 | - | 1 | 0 |
| 562.83 | 0.00 | - | 1 | 0 | 930.00 | 103.40 | 0.00 | - | 4 | 0 |
| 423.25 | 0.00 | - | 1 | 0 | 940.00 | 174.20 | 0.00 | - | 2 | 0 |
| 458.00 | 0.00 | - | - | 1 | 950.00 | 111.27 | 0.00 | - | 1 | 0 |
| 688.60 | 0.00 | - | 1 | 0 | 960.00 | 112.00 | 0.00 | - | 2 | 0 |
| 505.44 | 0.00 | - | 1 | 0 | 970.00 | 192.05 | 0.00 | - | 1 | 0 |
| 385.40 | 0.00 | - | 1 | 0 | 980.00 | 121.70 | 0.00 | - | 1 | 0 |
| 813.00 | 0.00 | - | 2 | 0 | 990.00 | 151.30 | 0.00 | - | 3 | 0 |
| 821.84 | 0.00 | - | 10 | 0 | 1,000.00 | 125.55 | 0.00 | - | 1 | 0 |
| 129.80 | 0.00 | - | 2 | 2 | 1,010.00 | 275.30 | 0.00 | - | 2 | 0 |
| 488.85 | 0.00 | - | 1 | 1 | 1,020.00 | 233.70 | 0.00 | - | 2 | 1 |
| 738.60 | 0.00 | - | 1 | 0 | 1,030.00 | 202.00 | 0.00 | - | 1 | 0 |
| 482.85 | 0.00 | - | 1 | 2 | 1,040.00 | 148.00 | 0.00 | - | 3 | 0 |
| 776.64 | 0.00 | - | 1 | 0 | 1,050.00 | 137.23 | 0.00 | - | 20 | 0 |
| 530.00 | 0.00 | - | 3 | 3 | 1,060.00 | 253.40 | 0.00 | - | 13 | 8 |
| 319.50 | 0.00 | - | 1 | 0 | 1,070.00 | 267.75 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,080.00 | 169.00 | 0.00 | - | 1 | 0 |
| 465.84 | 0.00 | - | 1 | 0 | 1,090.00 | 330.70 | 0.00 | - | 2 | 0 |
| 726.28 | 0.00 | - | 1 | 0 | 1,100.00 | 158.05 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 1,110.00 | 198.15 | 0.00 | - | 5 | 0 |
| 736.53 | 0.00 | - | 2 | 0 | 1,120.00 | 210.80 | 0.00 | - | 10 | 0 |
| 872.00 | 0.00 | - | 1 | 3 | 1,130.00 | 346.82 | 0.00 | - | 20 | 0 |
| 402.88 | 0.00 | - | 1 | 1 | 1,140.00 | 380.32 | 0.00 | - | - | 0 |
| 848.90 | 0.00 | - | 1 | 2 | 1,150.00 | 194.54 | 0.00 | - | 1 | 0 |
| 362.90 | 0.00 | - | - | 0 | 1,160.00 | 316.00 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 1,170.00 | 199.40 | 0.00 | - | 1 | 0 |
| 435.80 | 0.00 | - | 1 | 0 | 1,180.00 | 377.60 | 0.00 | - | 4 | 0 |
| 500.00 | 0.00 | - | 1 | 1 | 1,190.00 | 396.80 | 0.00 | - | 2 | 0 |
| 601.09 | 0.00 | - | 4 | 0 | 1,200.00 | 199.57 | 0.00 | - | 6 | 0 |
| 408.00 | 0.00 | - | 1 | 0 | 1,210.00 | 305.85 | 0.00 | - | 1 | 0 |
| 410.00 | 0.00 | - | 5 | 0 | 1,220.00 | 313.00 | 0.00 | - | 1 | 0 |
| 346.45 | 0.00 | - | 1 | 0 | 1,230.00 | 256.40 | 0.00 | - | 2 | 0 |
| 630.00 | 0.00 | - | 1 | 0 | 1,240.00 | 263.65 | 0.00 | - | 2 | 0 |
| 614.57 | 0.00 | - | 1 | 0 | 1,250.00 | 269.60 | 0.00 | - | 2 | 0 |
| 491.14 | 0.00 | - | 1 | 1 | 1,260.00 | 300.01 | 0.00 | - | 1 | 0 |
| 649.07 | 0.00 | - | 1 | 0 | 1,270.00 | 237.00 | 0.00 | - | 1 | 0 |
| 602.84 | 0.00 | - | 1 | 0 | 1,280.00 | 434.85 | 0.00 | - | 2 | 0 |
| 400.00 | 0.00 | - | 1 | 0 | 1,290.00 | 353.05 | 0.00 | - | 2 | 0 |
| 595.00 | 0.00 | - | 1 | 0 | 1,300.00 | 258.00 | 0.00 | - | 1 | 0 |
| 450.00 | 0.00 | - | 2 | 0 | 1,310.00 | 248.15 | 0.00 | - | 3 | 0 |
| 390.50 | 0.00 | - | 2 | 0 | 1,320.00 | 266.54 | 0.00 | - | 5 | 0 |
| 269.17 | 0.00 | - | 1 | 0 | 1,330.00 | 290.75 | 0.00 | - | 8 | 0 |
| 280.00 | 0.00 | - | 2 | 0 | 1,340.00 | 295.50 | 0.00 | - | 2 | 0 |
| 654.95 | 0.00 | - | 2 | 0 | 1,350.00 | 300.95 | 0.00 | - | 2 | 0 |
| 510.00 | 0.00 | - | 1 | 0 | 1,360.00 | 327.47 | 0.00 | - | 1 | 0 |
| 514.00 | 0.00 | - | 4 | 3 | 1,370.00 | 325.75 | 0.00 | - | 1 | 0 |
| 530.00 | 0.00 | - | 2 | 0 | 1,380.00 | 436.32 | 0.00 | - | 2 | 0 |
| 483.65 | 0.00 | - | 1 | 0 | 1,390.00 | 294.70 | 0.00 | - | 2 | 0 |
| 408.88 | 0.00 | - | 12 | 0 | 1,400.00 | 326.00 | 0.00 | - | 1 | 0 |
| 222.33 | 0.00 | - | 1 | 0 | 1,410.00 | 320.60 | 0.00 | - | 4 | 0 |
| 551.58 | 0.00 | - | 2 | 8 | 1,420.00 | 378.80 | 0.00 | - | 2 | 0 |
| 705.28 | 0.00 | - | 4 | 1 | 1,430.00 | 381.05 | 0.00 | - | 2 | 0 |
| 336.30 | 0.00 | - | 1 | 0 | 1,440.00 | 590.35 | 0.00 | - | 2 | 0 |
| 587.28 | 0.00 | - | 1 | 0 | 1,450.00 | 375.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,460.00 | 384.30 | 0.00 | - | 1 | 0 |
| 437.00 | 0.00 | - | - | 0 | 1,470.00 | 403.18 | 0.00 | - | 1 | 0 |
| 485.66 | 0.00 | - | 2 | 0 | 1,480.00 | 647.00 | 0.00 | - | - | 1 |
| 551.00 | 0.00 | - | 1 | 0 | 1,490.00 | 515.70 | 0.00 | - | 1 | 0 |
| 555.05 | 0.00 | - | 22 | 0 | 1,500.00 | 370.00 | 0.00 | - | 1 | 0 |
| 467.15 | 0.00 | - | 4 | 0 | 1,520.00 | 524.35 | 0.00 | - | 2 | 0 |
| 470.03 | 0.00 | - | 2 | 0 | 1,540.00 | 456.55 | 0.00 | - | 2 | 0 |
| 455.00 | 0.00 | - | 1 | 0 | 1,560.00 | 406.40 | 0.00 | - | 1 | 0 |
| 485.25 | 0.00 | - | 3 | 0 | 1,580.00 | 480.75 | 0.00 | - | 15 | 0 |
| 556.98 | 0.00 | - | 2 | 0 | 1,600.00 | 406.00 | 0.00 | - | 1 | 0 |
| 480.01 | 0.00 | - | 1 | 0 | 1,620.00 | - | - | - | - | - |
| 512.43 | 0.00 | - | 20 | 0 | 1,640.00 | 445.13 | 0.00 | - | 1 | 0 |
| 470.00 | 0.00 | - | 1 | 0 | 1,660.00 | 484.20 | 0.00 | - | 2 | 0 |
| 522.55 | 0.00 | - | 8 | 0 | 1,680.00 | 493.05 | 0.00 | - | 1 | 0 |
| 483.17 | 0.00 | - | 1 | 0 | 1,700.00 | 514.85 | 0.00 | - | 7 | 0 |
| 442.38 | 0.00 | - | 2 | 0 | 1,720.00 | 799.62 | 0.00 | - | 3 | 0 |
| 429.65 | 0.00 | - | 2 | 0 | 1,740.00 | 527.40 | 0.00 | - | 6 | 0 |
| 423.80 | 0.00 | - | 2 | 0 | 1,760.00 | 518.10 | 0.00 | - | 2 | 0 |
| 489.36 | 0.00 | - | 5 | 0 | 1,780.00 | 538.95 | 0.00 | - | 6 | 0 |
| 435.00 | 0.00 | - | 3 | 0 | 1,800.00 | 718.37 | 0.00 | - | 2 | 3 |
| 413.97 | 0.00 | - | 2 | 0 | 1,820.00 | 808.00 | 0.00 | - | 1 | 3 |
| 300.00 | 0.00 | - | 1 | 0 | 1,840.00 | - | - | - | - | - |
| 371.00 | 0.00 | - | 1 | 0 | 1,860.00 | - | - | - | - | - |
| 551.91 | 0.00 | - | 1 | 3 | 1,880.00 | 605.00 | 0.00 | - | 2 | 0 |
| 419.67 | 0.00 | - | 2 | 0 | 1,900.00 | 680.75 | 0.00 | - | 4 | 0 |
| 380.00 | 0.00 | - | 2 | 3 | 1,920.00 | 1,026.20 | 0.00 | - | - | 1 |
| 350.00 | 0.00 | - | 11 | 5 | 1,940.00 | 844.74 | 0.00 | - | 1 | 1 |
| 153.80 | 0.00 | - | - | 1 | 1,960.00 | 870.86 | 0.00 | - | 1 | 4 |
| 470.00 | 0.00 | - | 1 | 0 | 1,980.00 | 874.11 | 0.00 | - | 1 | 1 |
| 341.00 | 0.00 | - | 2 | 0 | 2,000.00 | 750.00 | 0.00 | - | 3 | 0 |
| 350.10 | 0.00 | - | 1 | 0 | 2,050.00 | 944.80 | 0.00 | - | 1 | 1 |
| 418.07 | 0.00 | - | 1 | 0 | 2,100.00 | 1,098.30 | 0.00 | - | 1 | 1 |
| 372.88 | 0.00 | - | 6 | 0 | 2,150.00 | - | - | - | - | - |
| 360.00 | 0.00 | - | 1 | 0 | 2,200.00 | - | - | - | - | - |
| 326.00 | 0.00 | - | 1 | 0 | 2,250.00 | - | - | - | - | - |
| 222.00 | 0.00 | - | 4 | 0 | 2,300.00 | 1,190.40 | 0.00 | - | 2 | 2 |
| 189.50 | 0.00 | - | 1 | 3 | 2,350.00 | 1,232.30 | 0.00 | - | 2 | 2 |
| 118.00 | 0.00 | - | 3 | 0 | 2,400.00 | 1,009.00 | 0.00 | - | 2 | 0 |
| 342.80 | 0.00 | - | 2 | 0 | 2,450.00 | - | - | - | - | - |
| 276.50 | 0.00 | - | 1 | 0 | 2,500.00 | 1,080.00 | 0.00 | - | 1 | 0 |
| 339.35 | 0.00 | - | 1 | 0 | 2,550.00 | - | - | - | - | - |
| 268.35 | 0.00 | - | 2 | 0 | 2,600.00 | - | - | - | - | - |
| 163.00 | 0.00 | - | 1 | 1 | 2,650.00 | - | - | - | - | - |
| 274.00 | 0.00 | - | 2 | 0 | 2,700.00 | - | - | - | - | - |
| 144.00 | 0.00 | - | 1 | 2 | 2,750.00 | - | - | - | - | - |
| 238.00 | 0.00 | - | 4 | 0 | 2,800.00 | - | - | - | - | - |
| 251.01 | 0.00 | - | 1 | 0 | 2,850.00 | - | - | - | - | - |
| 123.73 | 0.00 | - | 1 | 0 | 2,900.00 | 1,690.98 | 0.00 | - | 1 | 2 |
| 162.41 | 0.00 | - | 1 | 1 | 2,950.00 | 1,683.60 | 0.00 | - | - | 1 |
| 219.88 | 0.00 | - | 18 | 0 | 3,000.00 | 1,650.00 | 0.00 | - | 1 | 0 |
| 276.52 | 0.00 | - | 1 | 0 | 3,050.00 | - | - | - | - | - |
| 254.40 | 0.00 | - | 1 | 0 | 3,100.00 | 1,782.00 | 0.00 | - | 2 | 2 |
| 210.00 | 0.00 | - | 1 | 0 | 3,150.00 | 1,858.00 | 0.00 | - | 2 | 2 |
| 84.66 | 0.00 | - | 1 | 0 | 3,200.00 | 1,983.75 | 0.00 | - | 1 | 3 |
| 72.74 | 0.00 | - | 1 | 0 | 3,250.00 | - | - | - | - | - |
| 200.00 | 0.00 | - | 1 | 0 | 3,300.00 | - | - | - | - | - |
| - | - | - | - | - | 3,350.00 | 2,270.55 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,400.00 | 2,318.85 | 0.00 | - | - | 0 |
| 156.10 | 0.00 | - | 1 | 0 | 3,450.00 | - | - | - | - | - |
| 125.00 | 0.00 | - | 1 | 0 | 3,500.00 | 2,330.00 | 0.00 | - | 1 | 0 |
| 56.20 | 0.00 | - | 1 | 0 | 3,600.00 | 2,404.50 | 0.00 | - | 1 | 1 |
| 85.00 | 0.00 | - | 2 | 0 | 3,650.00 | - | - | - | - | - |
| 155.00 | 0.00 | - | 1 | 0 | 3,700.00 | - | - | - | - | - |
| 187.00 | 0.00 | - | 3 | 0 | 3,750.00 | 2,363.45 | 0.00 | - | - | 1 |
| 152.00 | 0.00 | - | 24 | 0 | 3,800.00 | 2,408.95 | 0.00 | - | 1 | 3 |
© 2024 Yahoo. Tutti i diritti riservati.