Italia markets close in 5 hours
FTSE MIB
34.351,09 -308,46 (-0,89%) 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
80,49 +0,66 (+0,83%) Bitcoin EUR
62.647,72 -611,74 (-0,97%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquisto
19 dicembre 2025
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,038.00 | 0.00 | - | 1 | 0 | 105.00 | 6.00 | 0.00 | - | 1 | 0 |
| 209.88 | 0.00 | - | 1 | 2 | 110.00 | 11.00 | 0.00 | - | 10 | 65 |
| 333.00 | 0.00 | - | 1 | 0 | 115.00 | 7.25 | 0.00 | - | 2 | 24 |
| 234.08 | 0.00 | - | 3 | 79 | 120.00 | 6.30 | 0.00 | - | 1 | 0 |
| 243.33 | 0.00 | - | 1 | 5 | 125.00 | 8.00 | 0.00 | - | 1 | 0 |
| 1,145.05 | 0.00 | - | 1 | 9 | 130.00 | 10.20 | 0.00 | - | 1 | 0 |
| 553.74 | 0.00 | - | 1 | 2 | 135.00 | 11.00 | 0.00 | - | 1 | 15 |
| 1,408.00 | 0.00 | - | 1 | 5 | 140.00 | 10.95 | 0.00 | - | 11 | 0 |
| 111.55 | 0.00 | - | - | 1 | 145.00 | 16.30 | 0.00 | - | 1 | 12 |
| 1,314.00 | 0.00 | - | 1 | 68 | 150.00 | 12.87 | 0.00 | - | 2 | 30 |
| 309.83 | 0.00 | - | 2 | 2 | 155.00 | 14.27 | 0.00 | - | 1 | 1 |
| 326.00 | 0.00 | - | 1 | 3 | 160.00 | 18.10 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 165.00 | 12.10 | 0.00 | - | 1 | 0 |
| 1,419.00 | 0.00 | - | 3 | 5 | 170.00 | 18.00 | 0.00 | - | 3 | 5 |
| 225.00 | 0.00 | - | 1 | 4 | 175.00 | 26.00 | 0.00 | - | 1 | 12 |
| 1,685.45 | 0.00 | - | 1 | 5 | 180.00 | 20.00 | 0.00 | - | 5 | 9 |
| 1,680.00 | 0.00 | - | 1 | 3 | 185.00 | 38.50 | 0.00 | - | 3 | 1 |
| 303.00 | 0.00 | - | 1 | 3 | 190.00 | 19.45 | 0.00 | - | 1 | 0 |
| 286.00 | 0.00 | - | 1 | 6 | 195.00 | 18.20 | 0.00 | - | 1 | 6 |
| 932.00 | 0.00 | - | 5 | 13 | 200.00 | 26.34 | 0.00 | - | 2 | 0 |
| 1,479.00 | 0.00 | - | 1 | 0 | 210.00 | 22.60 | 0.00 | - | 1 | 22 |
| 1,181.00 | 0.00 | - | 1 | 8 | 220.00 | 23.55 | 0.00 | - | 2 | 0 |
| 529.68 | 0.00 | - | 1 | 9 | 230.00 | 18.70 | 0.00 | - | 1 | 0 |
| 169.30 | 0.00 | - | 1 | 8 | 240.00 | 24.49 | 0.00 | - | 5 | 0 |
| 1,354.60 | 0.00 | - | 30 | 90 | 250.00 | 29.00 | 0.00 | - | 1 | 47 |
| 313.00 | 0.00 | - | 1 | 21 | 260.00 | 29.20 | 0.00 | - | 1 | 25 |
| 351.55 | 0.00 | - | 1 | 14 | 270.00 | 27.80 | 0.00 | - | 1 | 45 |
| 1,372.10 | 0.00 | - | 10 | 0 | 280.00 | 32.48 | 0.00 | - | 1 | 0 |
| 497.30 | 0.00 | - | 1 | 39 | 290.00 | 34.00 | 0.00 | - | 1 | 0 |
| 1,357.90 | 0.00 | - | 10 | 0 | 300.00 | 35.30 | 0.00 | - | 6 | 0 |
| 1,364.74 | 0.00 | - | 58 | 124 | 310.00 | 32.95 | 0.00 | - | 1 | 0 |
| 468.00 | 0.00 | - | 2 | 26 | 320.00 | 54.71 | 0.00 | - | 1 | 0 |
| 986.03 | 0.00 | - | 4 | 11 | 330.00 | 58.14 | 0.00 | - | 1 | 0 |
| 1,409.00 | 0.00 | - | 1 | 49 | 340.00 | 89.17 | 0.00 | - | 1 | 24 |
| 1,003.50 | 0.00 | - | 1 | 0 | 350.00 | 48.03 | 0.00 | - | 3 | 0 |
| 762.00 | 0.00 | - | 2 | 17 | 360.00 | 61.00 | 0.00 | - | 2 | 21 |
| 1,321.44 | 0.00 | - | 1 | 0 | 370.00 | 65.60 | 0.00 | - | 18 | 20 |
| 250.10 | 0.00 | - | 2 | 26 | 380.00 | 51.00 | 0.00 | - | 1 | 0 |
| 969.99 | 0.00 | - | 1 | 0 | 390.00 | 54.08 | 0.00 | - | 1 | 0 |
| 872.59 | 0.00 | - | 3 | 0 | 400.00 | 55.50 | 0.00 | - | 1 | 0 |
| 676.00 | 0.00 | - | 5 | 21 | 410.00 | 83.00 | 0.00 | - | 4 | 37 |
| 1,359.84 | 0.00 | - | 1 | 57 | 420.00 | 58.50 | 0.00 | - | 4 | 0 |
| 926.03 | 0.00 | - | 3 | 35 | 430.00 | 85.35 | 0.00 | - | 10 | 17 |
| 1,134.00 | 0.00 | - | 1 | 56 | 440.00 | 85.00 | 0.00 | - | 1 | 7 |
| 1,168.00 | 0.00 | - | 1 | 0 | 450.00 | 104.18 | 0.00 | - | 2 | 0 |
| 760.00 | 0.00 | - | 2 | 0 | 460.00 | 135.51 | 0.00 | - | - | 11 |
| 767.50 | 0.00 | - | 1 | 0 | 470.00 | 146.80 | 0.00 | - | 1 | 3 |
| 1,374.00 | 0.00 | - | 8 | 13 | 480.00 | 87.50 | 0.00 | - | 1 | 0 |
| 812.00 | 0.00 | - | 2 | 59 | 490.00 | 84.75 | 0.00 | - | 1 | 165 |
| 1,303.75 | 0.00 | - | 3 | 0 | 500.00 | 81.00 | 0.00 | - | 1 | 0 |
| 1,298.25 | 0.00 | - | 3 | 0 | 510.00 | 91.50 | 0.00 | - | 1 | 20 |
| 1,309.92 | 0.00 | - | 2 | 72 | 520.00 | 86.00 | 0.00 | - | 4 | 0 |
| 1,208.00 | 0.00 | - | 10 | 0 | 530.00 | 107.15 | 0.00 | - | 2 | 0 |
| 1,390.00 | 0.00 | - | 1 | 271 | 540.00 | 129.16 | 0.00 | - | 1 | 10 |
| 1,197.90 | 0.00 | - | 10 | 0 | 550.00 | 130.00 | 0.00 | - | 20 | 0 |
| 586.49 | 0.00 | - | 3 | 21 | 560.00 | 170.08 | 0.00 | - | 1 | 4 |
| 582.93 | 0.00 | - | 2 | 7 | 570.00 | 109.00 | 0.00 | - | 1 | 0 |
| 1,177.36 | 0.00 | - | 82 | 0 | 580.00 | 162.50 | 0.00 | - | 2 | 0 |
| 1,172.64 | 0.00 | - | 82 | 0 | 590.00 | 150.53 | 0.00 | - | 4 | 13 |
| 1,152.50 | 0.00 | - | 100 | 0 | 600.00 | 122.00 | 0.00 | - | 2 | 0 |
| 1,192.00 | 0.00 | - | 100 | 0 | 610.00 | 167.58 | 0.00 | - | 2 | 24 |
| 1,141.50 | 0.00 | - | 100 | 0 | 620.00 | 152.05 | 0.00 | - | 1 | 0 |
| 1,181.85 | 0.00 | - | 100 | 0 | 630.00 | 148.00 | 0.00 | - | 1 | 44 |
| 1,191.85 | 0.00 | - | 300 | 0 | 640.00 | 176.81 | 0.00 | - | 3 | 51 |
| 1,185.50 | 0.00 | - | 100 | 0 | 650.00 | 152.00 | 0.00 | - | 10 | 0 |
| 1,182.15 | 0.00 | - | 250 | 0 | 660.00 | 279.55 | 0.00 | - | 2 | 2 |
| 1,178.50 | 0.00 | - | 289 | 0 | 670.00 | 141.00 | 0.00 | - | 2 | 0 |
| 1,152.00 | 0.00 | - | 279 | 0 | 680.00 | 185.75 | 0.00 | - | 50 | 0 |
| 1,172.70 | 0.00 | - | 410 | 0 | 690.00 | 200.80 | 0.00 | - | 34 | 39 |
| 1,142.50 | 0.00 | - | 392 | 0 | 700.00 | 157.00 | 0.00 | - | 11 | 0 |
| 1,163.00 | 0.00 | - | 3 | 0 | 710.00 | - | - | - | - | - |
| 1,260.00 | 0.00 | - | 1 | 4 | 720.00 | - | - | - | - | - |
| 528.00 | 0.00 | - | 3 | 10 | 730.00 | 177.75 | 0.00 | - | 1 | 0 |
| 496.43 | 0.00 | - | 2 | 2 | 740.00 | 202.00 | 0.00 | - | 1 | 6 |
| 1,150.00 | 0.00 | - | 2 | 0 | 750.00 | 220.00 | 0.00 | - | 25 | 6 |
| 327.69 | 0.00 | - | 6 | 7 | 760.00 | 267.77 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 770.00 | 273.29 | 0.00 | - | 10 | 10 |
| 146.95 | 0.00 | - | 1 | 1 | 780.00 | 257.44 | 0.00 | - | 2 | 2 |
| 776.00 | 0.00 | - | 2 | 5 | 790.00 | 263.44 | 0.00 | - | 1 | 21 |
| 925.00 | 0.00 | - | 2 | 0 | 800.00 | 199.75 | 0.00 | - | 5 | 0 |
| 1,148.09 | 0.00 | - | 1 | 1 | 810.00 | 198.37 | 0.00 | - | 1 | 0 |
| 1,156.00 | 0.00 | - | 1 | 3 | 820.00 | 284.90 | 0.00 | - | 1 | 0 |
| 726.00 | 0.00 | - | 1 | 0 | 830.00 | 245.79 | 0.00 | - | 1 | 1 |
| 106.60 | 0.00 | - | 1 | 1 | 840.00 | 210.15 | 0.00 | - | 1 | 0 |
| 1,120.73 | 0.00 | - | 2 | 0 | 850.00 | 215.75 | 0.00 | - | 1 | 0 |
| 1,160.00 | 0.00 | - | 1 | 5 | 860.00 | 234.00 | 0.00 | - | 1 | 0 |
| 1,085.00 | 0.00 | - | 2 | 0 | 870.00 | 231.08 | 0.00 | - | 1 | 0 |
| 1,088.00 | 0.00 | - | 1 | 23 | 880.00 | 266.05 | 0.00 | - | - | 0 |
| 1,024.00 | 0.00 | - | 1 | 1 | 890.00 | 285.22 | 0.00 | - | 1 | 0 |
| 590.00 | 0.00 | - | 6 | 0 | 900.00 | 248.15 | 0.00 | - | 5 | 0 |
| 789.77 | 0.00 | - | 1 | 1 | 910.00 | 309.17 | 0.00 | - | 1 | 0 |
| 284.13 | 0.00 | - | 1 | 1 | 920.00 | 303.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 930.00 | 314.38 | 0.00 | - | 1 | 0 |
| 452.00 | 0.00 | - | - | 2 | 940.00 | 332.50 | 0.00 | - | 1 | 0 |
| 641.79 | 0.00 | - | 1 | 12 | 950.00 | 369.75 | 0.00 | - | 1 | 0 |
| 656.60 | 0.00 | - | 1 | 0 | 960.00 | 367.50 | 0.00 | - | - | 1 |
| 1,041.00 | 0.00 | - | 1 | 3 | 970.00 | 305.00 | 0.00 | - | 5 | 4 |
| 610.00 | 0.00 | - | 2 | 6 | 980.00 | - | - | - | - | - |
| 972.00 | 0.00 | - | 20 | 21 | 990.00 | - | - | - | - | - |
| 1,077.50 | 0.00 | - | 1 | 0 | 1,000.00 | 312.00 | 0.00 | - | 3 | 0 |
| 1,125.00 | 0.00 | - | 1 | 3 | 1,010.00 | - | - | - | - | - |
| 342.70 | 0.00 | - | 1 | 1 | 1,020.00 | 332.00 | 0.00 | - | 1 | 0 |
| 939.54 | 0.00 | - | 1 | 0 | 1,030.00 | - | - | - | - | - |
| 686.30 | 0.00 | - | 1 | 1 | 1,040.00 | 330.00 | 0.00 | - | 1 | 0 |
| 631.13 | 0.00 | - | 1 | 34 | 1,050.00 | 374.96 | 0.00 | - | 1 | 0 |
| 540.00 | 0.00 | - | 1 | 0 | 1,060.00 | 443.17 | 0.00 | - | - | 0 |
| 525.00 | 0.00 | - | 1 | 0 | 1,070.00 | - | - | - | - | - |
| 537.52 | 0.00 | - | - | 0 | 1,080.00 | 453.67 | 0.00 | - | - | 0 |
| 645.00 | 0.00 | - | 3 | 0 | 1,100.00 | 353.00 | 0.00 | - | 1 | 0 |
| 924.21 | 0.00 | - | - | 0 | 1,110.00 | 420.00 | 0.00 | - | - | 2 |
| 661.55 | 0.00 | - | 4 | 1 | 1,120.00 | - | - | - | - | - |
| - | - | - | - | - | 1,140.00 | 442.00 | 0.00 | - | 2 | 3 |
| 866.00 | 0.00 | - | 2 | 0 | 1,150.00 | 496.45 | 0.00 | - | 3 | 0 |
| 675.00 | 0.00 | - | 1 | 0 | 1,170.00 | - | - | - | - | - |
| 585.00 | 0.00 | - | - | 1 | 1,180.00 | 425.62 | 0.00 | - | 1 | 1 |
| 572.00 | 0.00 | - | 18 | 0 | 1,190.00 | - | - | - | - | - |
| 848.00 | 0.00 | - | 2 | 0 | 1,200.00 | 433.00 | 0.00 | - | 1 | 0 |
| 304.00 | 0.00 | - | 1 | 1 | 1,210.00 | - | - | - | - | - |
| 588.70 | 0.00 | - | 1 | 0 | 1,220.00 | 493.00 | 0.00 | - | 5 | 0 |
| 572.00 | 0.00 | - | 1 | 0 | 1,230.00 | 461.00 | 0.00 | - | 4 | 0 |
| 136.45 | 0.00 | - | 1 | 0 | 1,240.00 | 490.00 | 0.00 | - | 2 | 2 |
| 914.99 | 0.00 | - | 6 | 0 | 1,250.00 | 586.95 | 0.00 | - | - | 1 |
| 528.53 | 0.00 | - | 1 | 0 | 1,260.00 | 482.42 | 0.00 | - | 1 | 0 |
| 615.20 | 0.00 | - | 1 | 0 | 1,270.00 | 500.00 | 0.00 | - | - | 1 |
| 674.00 | 0.00 | - | 1 | 0 | 1,280.00 | - | - | - | - | - |
| 598.00 | 0.00 | - | 9 | 0 | 1,290.00 | 491.65 | 0.00 | - | 1 | 0 |
| 925.00 | 0.00 | - | 9 | 0 | 1,300.00 | 459.90 | 0.00 | - | 1 | 0 |
| 832.00 | 0.00 | - | 1 | 0 | 1,310.00 | 519.95 | 0.00 | - | 2 | 5 |
| 655.00 | 0.00 | - | - | 0 | 1,330.00 | 573.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,340.00 | 585.10 | 0.00 | - | - | 0 |
| 910.00 | 0.00 | - | 4 | 0 | 1,350.00 | 590.30 | 0.00 | - | 1 | 0 |
| 924.09 | 0.00 | - | 5 | 0 | 1,360.00 | 574.25 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,370.00 | 579.75 | 0.00 | - | - | 2 |
| 844.34 | 0.00 | - | 1 | 0 | 1,380.00 | 644.10 | 0.00 | - | - | 0 |
| 695.22 | 0.00 | - | - | 1 | 1,390.00 | - | - | - | - | - |
| 788.00 | 0.00 | - | 1 | 0 | 1,400.00 | 539.23 | 0.00 | - | 1 | 0 |
| 517.00 | 0.00 | - | 3 | 0 | 1,410.00 | - | - | - | - | - |
| 920.00 | 0.00 | - | 1 | 0 | 1,420.00 | 610.00 | 0.00 | - | - | 2 |
| 70.15 | 0.00 | - | - | 1 | 1,430.00 | 593.95 | 0.00 | - | 1 | 1 |
| 409.94 | 0.00 | - | 2 | 0 | 1,440.00 | - | - | - | - | - |
| 778.00 | 0.00 | - | 1 | 0 | 1,450.00 | 603.97 | 0.00 | - | 1 | 0 |
| 786.48 | 0.00 | - | - | 1 | 1,460.00 | - | - | - | - | - |
| 503.50 | 0.00 | - | 1 | 0 | 1,470.00 | 641.75 | 0.00 | - | 2 | 2 |
| 752.43 | 0.00 | - | 1 | 0 | 1,480.00 | 647.25 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,490.00 | 672.00 | 0.00 | - | - | 1 |
| 768.00 | 0.00 | - | 1 | 0 | 1,500.00 | 585.00 | 0.00 | - | 1 | 0 |
| 761.51 | 0.00 | - | 1 | 0 | 1,520.00 | 698.00 | 0.00 | - | 1 | 0 |
| 865.00 | 0.00 | - | 1 | 2 | 1,540.00 | - | - | - | - | - |
| 796.00 | 0.00 | - | 1 | 3 | 1,560.00 | - | - | - | - | - |
| 832.17 | 0.00 | - | 1 | 0 | 1,580.00 | 730.00 | 0.00 | - | - | 2 |
| 740.00 | 0.00 | - | 1 | 0 | 1,600.00 | 695.00 | 0.00 | - | 1 | 0 |
| 678.08 | 0.00 | - | 1 | 6 | 1,620.00 | - | - | - | - | - |
| 895.25 | 0.00 | - | 1 | 3 | 1,660.00 | - | - | - | - | - |
| 501.27 | 0.00 | - | 1 | 0 | 1,680.00 | - | - | - | - | - |
| 773.40 | 0.00 | - | 2 | 0 | 1,700.00 | 795.25 | 0.00 | - | 20 | 20 |
| 514.02 | 0.00 | - | 1 | 0 | 1,720.00 | 847.30 | 0.00 | - | 1 | 21 |
| 883.76 | 0.00 | - | 1 | 1 | 1,740.00 | - | - | - | - | - |
| 379.82 | 0.00 | - | 15 | 0 | 1,760.00 | - | - | - | - | - |
| 790.20 | 0.00 | - | 1 | 2 | 1,780.00 | - | - | - | - | - |
| 760.00 | 0.00 | - | 1 | 0 | 1,800.00 | - | - | - | - | - |
| 742.00 | 0.00 | - | 1 | 1 | 1,820.00 | - | - | - | - | - |
| 739.00 | 0.00 | - | 1 | 0 | 1,860.00 | - | - | - | - | - |
| 719.00 | 0.00 | - | 15 | 16 | 1,880.00 | 910.05 | 0.00 | - | - | 1 |
| 756.95 | 0.00 | - | 2 | 0 | 1,900.00 | 1,106.00 | 0.00 | - | 1 | 1 |
| 725.00 | 0.00 | - | 18 | 12 | 1,920.00 | - | - | - | - | - |
| 374.00 | 0.00 | - | 1 | 0 | 1,940.00 | - | - | - | - | - |
| 449.00 | 0.00 | - | 1 | 0 | 1,980.00 | - | - | - | - | - |
| 657.50 | 0.00 | - | 7 | 0 | 2,000.00 | 1,060.84 | 0.00 | - | 2 | 0 |
| 720.44 | 0.00 | - | 1 | 0 | 2,050.00 | - | - | - | - | - |
| 624.00 | 0.00 | - | 1 | 0 | 2,100.00 | - | - | - | - | - |
| 680.00 | 0.00 | - | 1 | 1 | 2,150.00 | - | - | - | - | - |
| 658.35 | 0.00 | - | 3 | 0 | 2,200.00 | - | - | - | - | - |
| 653.32 | 0.00 | - | 1 | 0 | 2,250.00 | - | - | - | - | - |
| 711.00 | 0.00 | - | 1 | 0 | 2,300.00 | - | - | - | - | - |
| 852.00 | 0.00 | - | 1 | 5 | 2,350.00 | - | - | - | - | - |
| 382.00 | 0.00 | - | 1 | 0 | 2,400.00 | - | - | - | - | - |
| 564.00 | 0.00 | - | 1 | 0 | 2,450.00 | 1,462.00 | 0.00 | - | - | 1 |
| 632.00 | 0.00 | - | 1 | 0 | 2,500.00 | 1,555.00 | 0.00 | - | 1 | 0 |
| 816.00 | 0.00 | - | 1 | 1 | 2,600.00 | - | - | - | - | - |
| - | - | - | - | - | 2,650.00 | 1,566.00 | 0.00 | - | 1 | 1 |
| 356.85 | 0.00 | - | 2 | 7 | 2,700.00 | - | - | - | - | - |
| - | - | - | - | - | 2,750.00 | 1,648.00 | 0.00 | - | 1 | 1 |
| 605.45 | 0.00 | - | 1 | 0 | 2,800.00 | - | - | - | - | - |
| 414.00 | 0.00 | - | - | 4 | 2,850.00 | - | - | - | - | - |
| 593.56 | 0.00 | - | 1 | 0 | 2,900.00 | 1,814.00 | 0.00 | - | 1 | 5 |
| 388.80 | 0.00 | - | - | 5 | 2,950.00 | - | - | - | - | - |
| 472.00 | 0.00 | - | 2 | 0 | 3,000.00 | 1,804.00 | 0.00 | - | - | 1 |
| 320.10 | 0.00 | - | 5 | 0 | 3,100.00 | 1,906.00 | 0.00 | - | - | 1 |
| 466.30 | 0.00 | - | 7 | 0 | 3,150.00 | 1,927.35 | 0.00 | - | 1 | 13 |
| 516.00 | 0.00 | - | 1 | 0 | 3,250.00 | - | - | - | - | - |
| 484.15 | 0.00 | - | 1 | 0 | 3,500.00 | - | - | - | - | - |
| 455.00 | 0.00 | - | 1 | 0 | 3,600.00 | - | - | - | - | - |
| 193.00 | 0.00 | - | 5 | 0 | 3,650.00 | - | - | - | - | - |
| 490.05 | 0.00 | - | - | 0 | 3,700.00 | - | - | - | - | - |
| 231.00 | 0.00 | - | 1 | 0 | 3,750.00 | - | - | - | - | - |
| 435.00 | 0.00 | - | 2 | 0 | 3,800.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.