Italia markets close in 3 hours 49 minutes
FTSE MIB
33.535,50 +315,19 (+0,95%) Dow Jones
38.834,86 +56,76 (+0,15%) Nasdaq
17.862,23 +5,21 (+0,03%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
81,70 +0,13 (+0,16%) Bitcoin EUR
61.756,66 +1.140,59 (+1,88%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquisto
19 luglio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 437.05 | 0.00 | - | 2 | 4 | 350.00 | 0.25 | 0.00 | - | 6 | 201 |
| - | - | - | - | - | 360.00 | 0.25 | 0.00 | - | 4 | 49 |
| 379.42 | 0.00 | - | 1 | 1 | 370.00 | 0.40 | 0.00 | - | 1 | 4 |
| 396.80 | 0.00 | - | 1 | 1 | 380.00 | 0.49 | 0.00 | - | 1 | 3 |
| 466.59 | 0.00 | - | 1 | 1 | 390.00 | 0.25 | 0.00 | - | 9 | 16 |
| 522.00 | 0.00 | - | 6 | 8 | 400.00 | 0.35 | 0.00 | - | 13 | 86 |
| - | - | - | - | - | 410.00 | 0.82 | 0.00 | - | 3 | 10 |
| 500.70 | 0.00 | - | 4 | 5 | 420.00 | 0.40 | 0.00 | - | 1 | 26 |
| 382.89 | 0.00 | - | - | 11 | 430.00 | 0.40 | 0.00 | - | 6 | 19 |
| - | - | - | - | - | 440.00 | 0.66 | 0.00 | - | 4 | 27 |
| 363.88 | 0.00 | - | 9 | 8 | 450.00 | 0.68 | 0.00 | - | 6 | 102 |
| 282.40 | 0.00 | - | - | 0 | 460.00 | 1.10 | 0.00 | - | 1 | 24 |
| 269.80 | 0.00 | - | - | 0 | 470.00 | 1.02 | 0.00 | - | 1 | 188 |
| 266.10 | 0.00 | - | - | 0 | 480.00 | 1.09 | 0.00 | - | 1 | 16 |
| 398.07 | 0.00 | - | 3 | 3 | 490.00 | 0.88 | 0.00 | - | 1 | 25 |
| 344.03 | 0.00 | - | 4 | 15 | 500.00 | 0.98 | 0.00 | - | 43 | 659 |
| - | - | - | - | - | 510.00 | 1.13 | 0.00 | - | 10 | 24 |
| 260.22 | 0.00 | - | 1 | 7 | 520.00 | 1.47 | 0.00 | - | 1 | 105 |
| - | - | - | - | - | 530.00 | 1.25 | 0.00 | - | 2 | 35 |
| 220.90 | 0.00 | - | - | 0 | 540.00 | 1.47 | 0.00 | - | 1 | 147 |
| 243.60 | 0.00 | - | 2 | 2 | 550.00 | 1.60 | 0.00 | - | 12 | 241 |
| 240.00 | 0.00 | - | 2 | 6 | 560.00 | 1.71 | 0.00 | - | 17 | 471 |
| - | - | - | - | - | 570.00 | 2.15 | 0.00 | - | 5 | 885 |
| 191.00 | 0.00 | - | 1 | 5 | 580.00 | 2.15 | 0.00 | - | 23 | 582 |
| 211.42 | 0.00 | - | - | 3 | 590.00 | 2.46 | 0.00 | - | 18 | 102 |
| 329.70 | 0.00 | - | 4 | 36 | 600.00 | 2.70 | 0.00 | - | 84 | 631 |
| 181.37 | 0.00 | - | 2 | 2 | 610.00 | 3.00 | 0.00 | - | 17 | 136 |
| 172.65 | 0.00 | - | 2 | 36 | 620.00 | 3.50 | 0.00 | - | 31 | 218 |
| 290.30 | 0.00 | - | 1 | 2 | 630.00 | 4.16 | 0.00 | - | 31 | 104 |
| 170.40 | 0.00 | - | 1 | 23 | 640.00 | 4.45 | 0.00 | - | 52 | 641 |
| 270.77 | 0.00 | - | 2 | 22 | 650.00 | 4.95 | 0.00 | - | 54 | 480 |
| 219.57 | 0.00 | - | 2 | 36 | 660.00 | 5.78 | 0.00 | - | 23 | 425 |
| 187.95 | 0.00 | - | 4 | 7 | 670.00 | 6.39 | 0.00 | - | 74 | 166 |
| 221.40 | 0.00 | - | 1 | 24 | 680.00 | 7.05 | 0.00 | - | 141 | 379 |
| 237.99 | 0.00 | - | 2 | 26 | 690.00 | 8.00 | 0.00 | - | 66 | 158 |
| 238.39 | 0.00 | - | 15 | 118 | 700.00 | 9.00 | 0.00 | - | 312 | 1,052 |
| 102.10 | 0.00 | - | 1 | 18 | 710.00 | 10.00 | 0.00 | - | 51 | 248 |
| 205.00 | 0.00 | - | 7 | 133 | 720.00 | 11.50 | 0.00 | - | 62 | 360 |
| 213.26 | 0.00 | - | 6 | 13 | 730.00 | 12.90 | 0.00 | - | 53 | 172 |
| 204.90 | 0.00 | - | 2 | 149 | 740.00 | 14.65 | 0.00 | - | 155 | 385 |
| 188.70 | 0.00 | - | 16 | 95 | 750.00 | 16.28 | 0.00 | - | 217 | 576 |
| 179.79 | 0.00 | - | 18 | 163 | 760.00 | 18.25 | 0.00 | - | 94 | 557 |
| 176.10 | 0.00 | - | 4 | 121 | 770.00 | 21.00 | 0.00 | - | 40 | 299 |
| 168.65 | 0.00 | - | 16 | 169 | 780.00 | 22.76 | 0.00 | - | 76 | 304 |
| 168.90 | 0.00 | - | 4 | 129 | 790.00 | 26.63 | 0.00 | - | 82 | 189 |
| 153.45 | 0.00 | - | 46 | 528 | 800.00 | 28.00 | 0.00 | - | 682 | 907 |
| 145.30 | 0.00 | - | 6 | 204 | 810.00 | 32.53 | 0.00 | - | 57 | 162 |
| 138.90 | 0.00 | - | 11 | 364 | 820.00 | 33.70 | 0.00 | - | 41 | 263 |
| 139.93 | 0.00 | - | 22 | 264 | 830.00 | 37.10 | 0.00 | - | 70 | 272 |
| 125.01 | 0.00 | - | 73 | 216 | 840.00 | 41.05 | 0.00 | - | 155 | 286 |
| 121.05 | 0.00 | - | 103 | 307 | 850.00 | 44.60 | 0.00 | - | 198 | 224 |
| 113.40 | 0.00 | - | 101 | 174 | 860.00 | 49.92 | 0.00 | - | 43 | 475 |
| 109.00 | 0.00 | - | 195 | 215 | 870.00 | 53.30 | 0.00 | - | 219 | 230 |
| 102.40 | 0.00 | - | 48 | 142 | 880.00 | 60.30 | 0.00 | - | 92 | 240 |
| 97.00 | 0.00 | - | 73 | 320 | 890.00 | 62.62 | 0.00 | - | 118 | 136 |
| 91.82 | 0.00 | - | 732 | 1,040 | 900.00 | 67.40 | 0.00 | - | 313 | 303 |
| 89.00 | 0.00 | - | 214 | 196 | 910.00 | 72.76 | 0.00 | - | 122 | 115 |
| 82.80 | 0.00 | - | 541 | 852 | 920.00 | 78.05 | 0.00 | - | 113 | 128 |
| 78.35 | 0.00 | - | 417 | 187 | 930.00 | 86.65 | 0.00 | - | 57 | 115 |
| 74.90 | 0.00 | - | 218 | 254 | 940.00 | 90.10 | 0.00 | - | 14 | 87 |
| 70.10 | 0.00 | - | 445 | 499 | 950.00 | 95.50 | 0.00 | - | 40 | 84 |
| 66.90 | 0.00 | - | 50 | 373 | 960.00 | 111.80 | 0.00 | - | 4 | 77 |
| 63.00 | 0.00 | - | 221 | 394 | 970.00 | 115.10 | 0.00 | - | 3 | 26 |
| 67.00 | 0.00 | - | 22 | 230 | 980.00 | 121.60 | 0.00 | - | 4 | 40 |
| 59.20 | 0.00 | - | 71 | 298 | 990.00 | 140.85 | 0.00 | - | 1 | 2 |
| 53.70 | 0.00 | - | 813 | 1,850 | 1,000.00 | 131.00 | 0.00 | - | 11 | 51 |
| 50.13 | 0.00 | - | 49 | 511 | 1,010.00 | 143.10 | 0.00 | - | 4 | 10 |
| 48.87 | 0.00 | - | 71 | 323 | 1,020.00 | 144.00 | 0.00 | - | 1 | 14 |
| 49.09 | 0.00 | - | 60 | 55 | 1,030.00 | 276.69 | 0.00 | - | 2 | 4 |
| 42.50 | 0.00 | - | 44 | 103 | 1,040.00 | 242.73 | 0.00 | - | 1 | 11 |
| 39.41 | 0.00 | - | 281 | 384 | 1,050.00 | 165.70 | 0.00 | - | 9 | 14 |
| 38.20 | 0.00 | - | 16 | 62 | 1,060.00 | 183.30 | 0.00 | - | 8 | 23 |
| 39.10 | 0.00 | - | 27 | 217 | 1,070.00 | 244.30 | 0.00 | - | - | 2 |
| 35.35 | 0.00 | - | 27 | 82 | 1,080.00 | 203.20 | 0.00 | - | 10 | 10 |
| 33.00 | 0.00 | - | 16 | 25 | 1,090.00 | - | - | - | - | - |
| 30.90 | 0.00 | - | 832 | 1,197 | 1,100.00 | 210.00 | 0.00 | - | 2 | 24 |
| 29.97 | 0.00 | - | 43 | 66 | 1,110.00 | - | - | - | - | - |
| 28.50 | 0.00 | - | 14 | 133 | 1,120.00 | 352.80 | 0.00 | - | 2 | 2 |
| 27.04 | 0.00 | - | 9 | 85 | 1,130.00 | - | - | - | - | - |
| 26.15 | 0.00 | - | 5 | 162 | 1,140.00 | 245.20 | 0.00 | - | 17 | 15 |
| 24.00 | 0.00 | - | 117 | 461 | 1,150.00 | 280.40 | 0.00 | - | - | 1 |
| 23.65 | 0.00 | - | 11 | 155 | 1,160.00 | 344.70 | 0.00 | - | - | 2 |
| 25.45 | 0.00 | - | 7 | 324 | 1,170.00 | - | - | - | - | - |
| 21.25 | 0.00 | - | 7 | 28 | 1,180.00 | - | - | - | - | - |
| 20.96 | 0.00 | - | 10 | 146 | 1,190.00 | - | - | - | - | - |
| 18.30 | 0.00 | - | 445 | 560 | 1,200.00 | 319.00 | 0.00 | - | 1 | 24 |
| 20.24 | 0.00 | - | 4 | 168 | 1,210.00 | - | - | - | - | - |
| 18.55 | 0.00 | - | 2 | 66 | 1,220.00 | 389.40 | 0.00 | - | 2 | 1 |
| 16.00 | 0.00 | - | 6 | 23 | 1,230.00 | - | - | - | - | - |
| 21.20 | 0.00 | - | 8 | 39 | 1,240.00 | 394.27 | 0.00 | - | 2 | 3 |
| 14.20 | 0.00 | - | 81 | 156 | 1,250.00 | 374.90 | 0.00 | - | - | 0 |
| 16.75 | 0.00 | - | 19 | 97 | 1,260.00 | 425.80 | 0.00 | - | 1 | 0 |
| 12.70 | 0.00 | - | 14 | 36 | 1,270.00 | - | - | - | - | - |
| 14.70 | 0.00 | - | 5 | 67 | 1,280.00 | 336.20 | 0.00 | - | 3 | 0 |
| 15.35 | 0.00 | - | 1 | 8 | 1,290.00 | 438.70 | 0.00 | - | 4 | 0 |
| 12.00 | 0.00 | - | 473 | 630 | 1,300.00 | 445.40 | 0.00 | - | 2 | 0 |
| 12.20 | 0.00 | - | 1 | 9 | 1,310.00 | 456.60 | 0.00 | - | 2 | 0 |
| 10.70 | 0.00 | - | 2 | 29 | 1,320.00 | 578.24 | 0.00 | - | 1 | 5 |
| 11.50 | 0.00 | - | 2 | 14 | 1,330.00 | 442.40 | 0.00 | - | - | 0 |
| 9.80 | 0.00 | - | 9 | 28 | 1,340.00 | 515.00 | 0.00 | - | 1 | 0 |
| 9.60 | 0.00 | - | 15 | 39 | 1,350.00 | 496.20 | 0.00 | - | 2 | 0 |
| 10.00 | 0.00 | - | 16 | 167 | 1,360.00 | 460.40 | 0.00 | - | 2 | 0 |
| 9.62 | 0.00 | - | 31 | 56 | 1,380.00 | - | - | - | - | - |
| 7.80 | 0.00 | - | 1,013 | 1,340 | 1,400.00 | 489.10 | 0.00 | - | 2 | 3 |
© 2024 Yahoo. Tutti i diritti riservati.