Italia markets close in 6 hours 34 minutes
FTSE MIB
34.418,79 -123,22 (-0,36%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,75 +0,01 (+0,01%) Bitcoin EUR
62.837,82 -1.797,53 (-2,78%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquisto
18 giugno 2026
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,764.30 | 0.00 | - | 1 | 2 | 50.00 | 2.00 | 0.00 | - | 21 | 0 |
| - | - | - | - | - | 60.00 | 4.90 | 0.00 | - | 4 | 10 |
| - | - | - | - | - | 70.00 | 4.90 | 0.00 | - | 11 | 0 |
| 1,600.00 | 0.00 | - | 1 | 0 | 80.00 | 7.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 90.00 | 7.00 | 0.00 | - | 1 | 0 |
| 1,618.09 | 0.00 | - | 1 | 6 | 100.00 | 8.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 110.00 | 9.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 120.00 | 8.00 | 0.00 | - | 1 | 0 |
| 693.00 | 0.00 | - | 1 | 1 | 130.00 | 16.00 | 0.00 | - | 6 | 5 |
| 1,542.75 | 0.00 | - | 1 | 0 | 140.00 | - | - | - | - | - |
| - | - | - | - | - | 150.00 | 14.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 160.00 | 17.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 170.00 | 22.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 190.00 | 23.00 | 0.00 | - | - | 1 |
| 1,425.00 | 0.00 | - | 1 | 0 | 200.00 | 25.50 | 0.00 | - | 1 | 0 |
| 1,034.83 | 0.00 | - | 1 | 1 | 210.00 | - | - | - | - | - |
| 1,365.95 | 0.00 | - | 1 | 0 | 220.00 | 33.00 | 0.00 | - | 2 | 12 |
| 1,356.77 | 0.00 | - | 1 | 0 | 230.00 | 28.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 240.00 | 40.65 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 250.00 | 45.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 260.00 | 30.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 270.00 | 50.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 280.00 | 38.00 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 290.00 | 36.00 | 0.00 | - | 1 | 0 |
| 821.00 | 0.00 | - | 1 | 2 | 300.00 | 42.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 310.00 | 52.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 320.00 | 46.15 | 0.00 | - | 1 | 0 |
| 1,105.00 | 0.00 | - | 1 | 1 | 330.00 | 69.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 340.00 | 61.00 | 0.00 | - | - | 1 |
| 1,018.50 | 0.00 | - | 2 | 0 | 350.00 | 58.00 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 360.00 | 59.50 | 0.00 | - | 2 | 0 |
| 1,140.57 | 0.00 | - | 1 | 2 | 370.00 | 75.57 | 0.00 | - | - | 1 |
| - | - | - | - | - | 380.00 | 74.34 | 0.00 | - | 1 | 0 |
| 1,304.02 | 0.00 | - | 1 | 0 | 390.00 | 97.00 | 0.00 | - | 1 | 1 |
| 1,075.00 | 0.00 | - | 1 | 1 | 400.00 | 72.00 | 0.00 | - | 1 | 0 |
| 433.97 | 0.00 | - | - | 1 | 410.00 | - | - | - | - | - |
| 1,215.50 | 0.00 | - | 8 | 8 | 420.00 | 73.50 | 0.00 | - | 5 | 0 |
| 436.95 | 0.00 | - | 1 | 1 | 440.00 | - | - | - | - | - |
| 411.00 | 0.00 | - | 2 | 2 | 450.00 | 112.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 460.00 | 98.85 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 470.00 | 119.50 | 0.00 | - | 1 | 3 |
| 700.00 | 0.00 | - | - | 2 | 480.00 | - | - | - | - | - |
| - | - | - | - | - | 490.00 | 95.85 | 0.00 | - | 4 | 0 |
| 1,326.20 | 0.00 | - | - | 1 | 500.00 | 104.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 510.00 | 119.00 | 0.00 | - | 1 | 6 |
| 770.50 | 0.00 | - | - | 2 | 520.00 | 148.00 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 540.00 | 120.00 | 0.00 | - | - | 1 |
| 1,550.00 | 0.00 | - | 5 | 3 | 550.00 | 169.05 | 0.00 | - | 3 | 4 |
| 608.00 | 0.00 | - | 1 | 1 | 560.00 | 172.80 | 0.00 | - | 3 | 4 |
| 686.56 | 0.00 | - | 2 | 1 | 570.00 | 181.00 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 580.00 | 183.50 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 590.00 | 186.05 | 0.00 | - | - | 1 |
| 1,220.45 | 0.00 | - | 1 | 6 | 600.00 | 140.00 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 610.00 | 196.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 620.00 | 146.26 | 0.00 | - | 1 | 0 |
| 598.98 | 0.00 | - | 1 | 1 | 630.00 | 206.55 | 0.00 | - | - | 1 |
| 831.52 | 0.00 | - | 3 | 3 | 640.00 | 215.05 | 0.00 | - | 1 | 1 |
| 1,092.00 | 0.00 | - | 1 | 16 | 650.00 | 162.79 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 660.00 | 221.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 670.00 | 202.40 | 0.00 | - | 1 | 2 |
| 1,117.00 | 0.00 | - | 1 | 1 | 680.00 | 230.12 | 0.00 | - | 1 | 4 |
| 1,180.00 | 0.00 | - | 2 | 2 | 690.00 | - | - | - | - | - |
| 704.00 | 0.00 | - | 1 | 26 | 700.00 | 222.00 | 0.00 | - | 1 | 0 |
| 845.00 | 0.00 | - | 1 | 2 | 710.00 | - | - | - | - | - |
| 941.53 | 0.00 | - | 1 | 3 | 720.00 | 202.00 | 0.00 | - | 10 | 0 |
| 368.03 | 0.00 | - | 1 | 1 | 730.00 | 198.00 | 0.00 | - | 2 | 0 |
| 1,174.50 | 0.00 | - | 1 | 2 | 740.00 | 222.45 | 0.00 | - | - | 2 |
| 838.00 | 0.00 | - | 1 | 6 | 750.00 | 207.00 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 760.00 | 213.00 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 770.00 | 285.00 | 0.00 | - | 1 | 5 |
| 1,198.17 | 0.00 | - | 1 | 0 | 780.00 | - | - | - | - | - |
| 812.01 | 0.00 | - | 1 | 2 | 790.00 | - | - | - | - | - |
| 964.24 | 0.00 | - | 1 | 0 | 800.00 | 232.97 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 810.00 | 268.55 | 0.00 | - | - | 1 |
| 905.00 | 0.00 | - | 1 | 0 | 820.00 | - | - | - | - | - |
| 845.40 | 0.00 | - | 1 | 2 | 830.00 | - | - | - | - | - |
| 1,124.83 | 0.00 | - | 1 | 1 | 840.00 | 326.32 | 0.00 | - | 1 | 3 |
| 786.50 | 0.00 | - | 1 | 3 | 850.00 | - | - | - | - | - |
| - | - | - | - | - | 870.00 | 257.00 | 0.00 | - | 2 | 0 |
| 504.49 | 0.00 | - | - | 1 | 880.00 | - | - | - | - | - |
| 1,327.80 | 0.00 | - | 1 | 2 | 890.00 | 306.50 | 0.00 | - | 1 | 1 |
| 1,154.00 | 0.00 | - | 1 | 18 | 900.00 | 284.99 | 0.00 | - | 1 | 0 |
| 782.40 | 0.00 | - | 2 | 0 | 910.00 | - | - | - | - | - |
| 869.56 | 0.00 | - | 4 | 1 | 920.00 | 298.60 | 0.00 | - | 1 | 0 |
| 894.63 | 0.00 | - | 2 | 2 | 930.00 | - | - | - | - | - |
| 990.98 | 0.00 | - | 1 | 0 | 940.00 | 392.05 | 0.00 | - | - | 10 |
| 1,031.77 | 0.00 | - | 1 | 0 | 950.00 | 321.00 | 0.00 | - | 2 | 0 |
| 1,010.55 | 0.00 | - | 1 | 0 | 960.00 | - | - | - | - | - |
| 981.00 | 0.00 | - | 8 | 0 | 970.00 | 368.00 | 0.00 | - | 2 | 0 |
| 1,315.00 | 0.00 | - | 1 | 8 | 980.00 | 410.00 | 0.00 | - | 3 | 3 |
| 1,074.50 | 0.00 | - | 1 | 0 | 990.00 | 337.67 | 0.00 | - | 1 | 1 |
| 1,092.70 | 0.00 | - | 3 | 0 | 1,000.00 | 346.55 | 0.00 | - | 1 | 0 |
| 392.90 | 0.00 | - | - | 25 | 1,010.00 | 445.00 | 0.00 | - | 10 | 1 |
| 573.50 | 0.00 | - | 1 | 1 | 1,020.00 | 384.50 | 0.00 | - | 10 | 10 |
| 1,058.43 | 0.00 | - | 4 | 1 | 1,030.00 | - | - | - | - | - |
| 748.00 | 0.00 | - | 2 | 2 | 1,040.00 | 394.70 | 0.00 | - | 5 | 5 |
| 780.00 | 0.00 | - | 1 | 1 | 1,050.00 | 388.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,060.00 | 407.65 | 0.00 | - | 10 | 10 |
| 576.42 | 0.00 | - | - | 1 | 1,070.00 | 477.20 | 0.00 | - | 7 | 8 |
| 1,043.50 | 0.00 | - | 1 | 0 | 1,080.00 | - | - | - | - | - |
| 644.00 | 0.00 | - | 1 | 5 | 1,090.00 | 452.00 | 0.00 | - | - | 2 |
| 640.00 | 0.00 | - | 1 | 6 | 1,100.00 | 475.00 | 0.00 | - | 1 | 5 |
| 1,116.83 | 0.00 | - | 2 | 4 | 1,110.00 | - | - | - | - | - |
| 609.00 | 0.00 | - | 2 | 2 | 1,120.00 | 508.00 | 0.00 | - | - | 2 |
| 588.00 | 0.00 | - | 2 | 4 | 1,130.00 | - | - | - | - | - |
| 680.00 | 0.00 | - | 1 | 3 | 1,140.00 | - | - | - | - | - |
| 903.50 | 0.00 | - | 1 | 0 | 1,150.00 | 474.00 | 0.00 | - | 1 | 1 |
| 891.00 | 0.00 | - | 1 | 0 | 1,160.00 | - | - | - | - | - |
| 697.90 | 0.00 | - | 1 | 8 | 1,180.00 | 493.21 | 0.00 | - | - | 30 |
| 927.50 | 0.00 | - | 1 | 0 | 1,190.00 | 463.00 | 0.00 | - | 1 | 0 |
| 920.50 | 0.00 | - | 1 | 0 | 1,200.00 | 556.00 | 0.00 | - | 2 | 12 |
| 602.20 | 0.00 | - | 2 | 3 | 1,210.00 | - | - | - | - | - |
| 657.50 | 0.00 | - | 1 | 0 | 1,220.00 | 545.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,230.00 | 531.80 | 0.00 | - | 1 | 3 |
| 652.66 | 0.00 | - | 1 | 0 | 1,240.00 | 486.00 | 0.00 | - | 1 | 1 |
| 1,065.40 | 0.00 | - | 1 | 0 | 1,250.00 | 473.00 | 0.00 | - | 2 | 0 |
| 858.00 | 0.00 | - | 1 | 0 | 1,260.00 | 498.00 | 0.00 | - | 2 | 3 |
| 556.05 | 0.00 | - | 1 | 1 | 1,270.00 | - | - | - | - | - |
| 622.75 | 0.00 | - | 1 | 3 | 1,280.00 | 575.10 | 0.00 | - | 10 | 10 |
| 980.00 | 0.00 | - | 3 | 0 | 1,290.00 | 524.87 | 0.00 | - | 1 | 0 |
| 1,011.08 | 0.00 | - | 1 | 0 | 1,300.00 | 499.75 | 0.00 | - | 1 | 0 |
| 1,221.50 | 0.00 | - | 1 | 3 | 1,310.00 | - | - | - | - | - |
| 481.56 | 0.00 | - | 1 | 5 | 1,320.00 | 608.77 | 0.00 | - | 1 | 6 |
| 604.00 | 0.00 | - | 1 | 6 | 1,330.00 | 567.85 | 0.00 | - | 10 | 20 |
| 848.00 | 0.00 | - | 2 | 8 | 1,340.00 | 665.43 | 0.00 | - | 2 | 13 |
| 660.75 | 0.00 | - | 2 | 7 | 1,350.00 | 645.90 | 0.00 | - | 5 | 6 |
| 1,037.63 | 0.00 | - | 3 | 0 | 1,360.00 | - | - | - | - | - |
| 1,034.37 | 0.00 | - | - | 2 | 1,370.00 | - | - | - | - | - |
| 1,110.00 | 0.00 | - | 1 | 2 | 1,380.00 | - | - | - | - | - |
| 582.00 | 0.00 | - | - | 0 | 1,390.00 | 640.00 | 0.00 | - | - | 2 |
| 973.80 | 0.00 | - | 1 | 0 | 1,400.00 | 701.63 | 0.00 | - | 1 | 3 |
| 651.00 | 0.00 | - | 1 | 0 | 1,410.00 | 640.00 | 0.00 | - | 1 | 1 |
| 836.00 | 0.00 | - | 1 | 0 | 1,420.00 | 647.45 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,430.00 | 644.68 | 0.00 | - | - | 5 |
| 1,180.00 | 0.00 | - | 1 | 2 | 1,440.00 | - | - | - | - | - |
| 609.91 | 0.00 | - | 1 | 38 | 1,450.00 | 635.00 | 0.00 | - | 5 | 0 |
| 977.86 | 0.00 | - | 2 | 2 | 1,460.00 | - | - | - | - | - |
| 970.91 | 0.00 | - | 1 | 1 | 1,470.00 | - | - | - | - | - |
| 766.00 | 0.00 | - | 1 | 2 | 1,480.00 | - | - | - | - | - |
| 790.45 | 0.00 | - | 1 | 1 | 1,490.00 | - | - | - | - | - |
| 908.00 | 0.00 | - | 1 | 0 | 1,500.00 | 744.18 | 0.00 | - | 1 | 1 |
| 915.00 | 0.00 | - | 1 | 0 | 1,520.00 | 681.00 | 0.00 | - | 1 | 1 |
| 830.00 | 0.00 | - | 2 | 0 | 1,540.00 | 718.00 | 0.00 | - | 1 | 0 |
| 895.00 | 0.00 | - | 2 | 0 | 1,560.00 | - | - | - | - | - |
| 913.80 | 0.00 | - | 5 | 0 | 1,580.00 | 735.00 | 0.00 | - | 2 | 1 |
| 815.00 | 0.00 | - | 1 | 0 | 1,600.00 | 730.00 | 0.00 | - | 2 | 0 |
| 866.00 | 0.00 | - | 4 | 0 | 1,620.00 | 700.00 | 0.00 | - | 1 | 0 |
| 815.31 | 0.00 | - | 2 | 0 | 1,640.00 | 708.84 | 0.00 | - | 1 | 0 |
| 880.70 | 0.00 | - | 2 | 0 | 1,660.00 | 815.44 | 0.00 | - | - | 30 |
| 667.26 | 0.00 | - | 1 | 0 | 1,680.00 | - | - | - | - | - |
| 820.00 | 0.00 | - | 1 | 0 | 1,700.00 | - | - | - | - | - |
| 400.43 | 0.00 | - | 1 | 7 | 1,720.00 | - | - | - | - | - |
| 788.18 | 0.00 | - | 1 | 0 | 1,740.00 | - | - | - | - | - |
| 585.00 | 0.00 | - | 1 | 1 | 1,760.00 | - | - | - | - | - |
| 942.00 | 0.00 | - | 1 | 5 | 1,780.00 | - | - | - | - | - |
| 764.00 | 0.00 | - | 1 | 0 | 1,800.00 | 877.80 | 0.00 | - | 1 | 1 |
| 518.20 | 0.00 | - | 1 | 3 | 1,820.00 | - | - | - | - | - |
| 430.00 | 0.00 | - | - | 1 | 1,840.00 | - | - | - | - | - |
| 597.58 | 0.00 | - | 1 | 0 | 1,860.00 | - | - | - | - | - |
| 880.00 | 0.00 | - | 1 | 0 | 1,880.00 | - | - | - | - | - |
| 808.00 | 0.00 | - | 1 | 0 | 1,900.00 | - | - | - | - | - |
| 438.50 | 0.00 | - | 1 | 1 | 1,920.00 | - | - | - | - | - |
| - | - | - | - | - | 1,940.00 | 954.22 | 0.00 | - | 1 | 2 |
| 868.47 | 0.00 | - | - | 1 | 1,960.00 | - | - | - | - | - |
| 836.15 | 0.00 | - | 2 | 27 | 1,980.00 | - | - | - | - | - |
| 716.25 | 0.00 | - | 1 | 0 | 2,000.00 | 956.84 | 0.00 | - | 1 | 0 |
| 614.00 | 0.00 | - | 1 | 4 | 2,050.00 | - | - | - | - | - |
| 691.19 | 0.00 | - | 3 | 0 | 2,100.00 | - | - | - | - | - |
| 569.53 | 0.00 | - | 1 | 1 | 2,150.00 | 1,238.00 | 0.00 | - | - | 4 |
| 471.90 | 0.00 | - | 1 | 6 | 2,200.00 | - | - | - | - | - |
| 808.00 | 0.00 | - | 1 | 3 | 2,250.00 | - | - | - | - | - |
| 685.00 | 0.00 | - | 2 | 0 | 2,300.00 | - | - | - | - | - |
| 945.00 | 0.00 | - | 30 | 30 | 2,350.00 | - | - | - | - | - |
| 424.29 | 0.00 | - | 1 | 0 | 2,400.00 | - | - | - | - | - |
| 433.83 | 0.00 | - | 1 | 16 | 2,450.00 | - | - | - | - | - |
| 655.00 | 0.00 | - | 1 | 0 | 2,500.00 | 1,488.00 | 0.00 | - | 5 | 4 |
| 616.00 | 0.00 | - | 1 | 8 | 2,550.00 | - | - | - | - | - |
| 620.00 | 0.00 | - | 1 | 0 | 2,600.00 | - | - | - | - | - |
| 676.28 | 0.00 | - | 4 | 0 | 2,650.00 | - | - | - | - | - |
| 609.65 | 0.00 | - | 2 | 0 | 2,700.00 | - | - | - | - | - |
| 877.80 | 0.00 | - | 4 | 4 | 2,750.00 | - | - | - | - | - |
| 632.00 | 0.00 | - | 3 | 0 | 2,800.00 | 1,713.35 | 0.00 | - | 1 | 1 |
| 612.00 | 0.00 | - | 20 | 44 | 2,850.00 | 1,753.65 | 0.00 | - | 1 | 1 |
| 582.00 | 0.00 | - | 1 | 0 | 2,900.00 | 1,805.64 | 0.00 | - | 2 | 4 |
| 466.00 | 0.00 | - | 1 | 105 | 2,950.00 | 1,870.00 | 0.00 | - | 2 | 4 |
| 599.50 | 0.00 | - | 3 | 0 | 3,000.00 | 1,782.48 | 0.00 | - | 1 | 2 |
| 273.55 | 0.00 | - | 90 | 414 | 3,050.00 | 1,870.00 | 0.00 | - | 5 | 4 |
| 392.80 | 0.00 | - | 1 | 8 | 3,100.00 | 1,988.00 | 0.00 | - | 1 | 7 |
| 460.00 | 0.00 | - | 19 | 0 | 3,150.00 | 2,046.00 | 0.00 | - | 2 | 24 |
| 566.00 | 0.00 | - | 6 | 0 | 3,200.00 | - | - | - | - | - |
| 332.50 | 0.00 | - | 15 | 16 | 3,250.00 | - | - | - | - | - |
| 541.13 | 0.00 | - | 1 | 0 | 3,300.00 | - | - | - | - | - |
| 321.50 | 0.00 | - | - | 15 | 3,350.00 | - | - | - | - | - |
| 407.66 | 0.00 | - | - | 1 | 3,400.00 | - | - | - | - | - |
| 525.00 | 0.00 | - | 6 | 0 | 3,500.00 | 2,185.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,550.00 | 2,347.50 | 0.00 | - | - | 1 |
| 506.00 | 0.00 | - | 1 | 0 | 3,600.00 | - | - | - | - | - |
| 275.00 | 0.00 | - | 3 | 3 | 3,650.00 | 2,371.30 | 0.00 | - | - | 1 |
| 492.32 | 0.00 | - | 1 | 0 | 3,700.00 | 2,468.65 | 0.00 | - | - | 1 |
| 512.00 | 0.00 | - | 1 | 0 | 3,750.00 | 2,512.55 | 0.00 | - | - | 3 |
| 478.18 | 0.00 | - | 2 | 0 | 3,800.00 | 2,465.00 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.