Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.852,05 +715,14 (+1,27%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquisto
26 luglio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 460.00 | 0.55 | +0.08 | +17.02% | 10 | 11 |
| - | - | - | - | - | 480.00 | 0.60 | -0.45 | -42.86% | 1 | 3 |
| - | - | - | - | - | 490.00 | 1.50 | 0.00 | - | 3 | 3 |
| 327.10 | 0.00 | - | 2 | 13 | 500.00 | 0.75 | 0.00 | - | 5 | 25 |
| - | - | - | - | - | 520.00 | 1.55 | 0.00 | - | 10 | 16 |
| - | - | - | - | - | 530.00 | 1.22 | -0.58 | -32.22% | 11 | 7 |
| - | - | - | - | - | 540.00 | 2.57 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 550.00 | 1.67 | +0.27 | +19.29% | 1 | 16 |
| - | - | - | - | - | 560.00 | 1.87 | -0.01 | -0.53% | 6 | 18 |
| - | - | - | - | - | 570.00 | 2.15 | +0.06 | +2.87% | 13 | 23 |
| - | - | - | - | - | 580.00 | 1.85 | -0.68 | -26.88% | 1 | 91 |
| - | - | - | - | - | 590.00 | 3.64 | -0.64 | -14.95% | 19 | 107 |
| 251.60 | 0.00 | - | 2 | 2 | 600.00 | 4.24 | +1.89 | +80.43% | 64 | 437 |
| 255.50 | 0.00 | - | 1 | 2 | 610.00 | 4.00 | +1.07 | +36.52% | 20 | 10 |
| - | - | - | - | - | 620.00 | 4.44 | +1.04 | +30.59% | 24 | 20 |
| - | - | - | - | - | 630.00 | 5.60 | +1.65 | +41.77% | 10 | 54 |
| - | - | - | - | - | 640.00 | 6.00 | +1.12 | +22.95% | 29 | 49 |
| 204.53 | +10.53 | +5.43% | 28 | 1 | 650.00 | 9.20 | +4.26 | +86.23% | 66 | 122 |
| 195.71 | +15.51 | +8.61% | 1 | 1 | 660.00 | 10.65 | +4.31 | +67.98% | 47 | 81 |
| 195.00 | 0.00 | - | 4 | 2 | 670.00 | 12.74 | +6.39 | +100.63% | 46 | 66 |
| - | - | - | - | - | 680.00 | 12.90 | +5.25 | +68.63% | 58 | 103 |
| 200.00 | -27.40 | -12.05% | 6 | 16 | 690.00 | 13.75 | +5.35 | +63.69% | 56 | 77 |
| 150.50 | 0.00 | - | 2 | 16 | 700.00 | 17.90 | +7.92 | +79.36% | 100 | 221 |
| - | - | - | - | - | 710.00 | 19.52 | +8.45 | +76.33% | 21 | 75 |
| - | - | - | - | - | 715.00 | 21.45 | +9.15 | +74.39% | 50 | 433 |
| - | - | - | - | - | 720.00 | 22.80 | +9.30 | +68.89% | 12 | 53 |
| - | - | - | - | - | 725.00 | 14.50 | -12.20 | -45.69% | 1 | 28 |
| 172.00 | 0.00 | - | 1 | 1 | 730.00 | 21.70 | +6.05 | +38.66% | 10 | 38 |
| 209.62 | 0.00 | - | 1 | 1 | 735.00 | 23.50 | +6.85 | +41.14% | 3 | 35 |
| 157.98 | -36.09 | -18.60% | 1 | 3 | 740.00 | 29.60 | +9.45 | +46.90% | 70 | 60 |
| 150.40 | 0.00 | - | 1 | 2 | 745.00 | 30.15 | +10.75 | +55.41% | 11 | 7 |
| 115.00 | -17.50 | -13.21% | 16 | 13 | 750.00 | 32.70 | +13.69 | +72.01% | 146 | 96 |
| 123.15 | +6.35 | +5.44% | 1 | 2 | 755.00 | 35.70 | +7.66 | +27.32% | 14 | 45 |
| 126.90 | 0.00 | - | 2 | 3 | 760.00 | 37.60 | +15.99 | +73.99% | 21 | 70 |
| 147.50 | 0.00 | - | 5 | 13 | 765.00 | 33.85 | -1.84 | -5.16% | 10 | 84 |
| 121.30 | 0.00 | - | 2 | 15 | 770.00 | 35.90 | +12.17 | +51.29% | 15 | 123 |
| 114.60 | 0.00 | - | 2 | 13 | 775.00 | 42.30 | +7.29 | +20.82% | 12 | 15 |
| 119.00 | -62.80 | -34.54% | 10 | 23 | 780.00 | 44.40 | +16.73 | +60.46% | 35 | 151 |
| 172.20 | 0.00 | - | 1 | 5 | 785.00 | 40.40 | +8.90 | +28.25% | 81 | 67 |
| 107.40 | 0.00 | - | 2 | 4 | 790.00 | 42.05 | +12.42 | +41.92% | 63 | 57 |
| 85.94 | 0.00 | - | 1 | 7 | 795.00 | 50.00 | +17.40 | +53.37% | 9 | 13 |
| 80.00 | -42.90 | -34.91% | 12 | 61 | 800.00 | 56.00 | +21.92 | +64.32% | 62 | 89 |
| 77.00 | -24.80 | -24.36% | 2 | 4 | 805.00 | 51.20 | +14.79 | +40.62% | 7 | 27 |
| 78.50 | 0.00 | - | 6 | 8 | 810.00 | 59.00 | +19.50 | +49.37% | 27 | 35 |
| 85.40 | -29.60 | -25.74% | 30 | 89 | 815.00 | 43.38 | 0.00 | - | 3 | 39 |
| 70.00 | -39.60 | -36.13% | 118 | 105 | 820.00 | 67.80 | +26.00 | +62.20% | 10 | 41 |
| 70.36 | -37.64 | -34.85% | 9 | 26 | 825.00 | 68.90 | +22.01 | +46.94% | 9 | 28 |
| 67.09 | -32.66 | -32.74% | 49 | 90 | 830.00 | 66.76 | +17.76 | +36.24% | 3 | 83 |
| 68.71 | -28.39 | -29.24% | 33 | 80 | 835.00 | 62.50 | +12.70 | +25.50% | 43 | 34 |
| 64.10 | -29.40 | -31.44% | 63 | 140 | 840.00 | 71.73 | +12.31 | +20.72% | 39 | 51 |
| 60.80 | -34.05 | -35.90% | 23 | 121 | 845.00 | 72.45 | +17.65 | +32.21% | 31 | 37 |
| 60.20 | -36.80 | -37.94% | 70 | 131 | 850.00 | 82.10 | +27.60 | +50.64% | 37 | 54 |
| 60.90 | -32.30 | -34.66% | 21 | 121 | 855.00 | 73.00 | +4.77 | +6.99% | 9 | 9 |
| 56.00 | -38.30 | -40.62% | 39 | 12 | 860.00 | 76.00 | +12.80 | +20.25% | 5 | 25 |
| 64.80 | -24.05 | -27.07% | 16 | 14 | 865.00 | 81.14 | +16.42 | +25.37% | 5 | 13 |
| 52.00 | -31.50 | -37.72% | 69 | 42 | 870.00 | 84.73 | +17.46 | +25.96% | 7 | 27 |
| 51.29 | -28.76 | -35.93% | 16 | 38 | 875.00 | 81.00 | +10.00 | +14.08% | 3 | 12 |
| 49.00 | -28.63 | -36.88% | 22 | 13 | 880.00 | 101.40 | +31.40 | +44.86% | 11 | 13 |
| 48.40 | -28.50 | -37.06% | 32 | 16 | 885.00 | 100.00 | +27.30 | +37.55% | 3 | 10 |
| 46.64 | -30.41 | -39.47% | 33 | 41 | 890.00 | 77.33 | 0.00 | - | 3 | 17 |
| 42.00 | -33.67 | -44.50% | 43 | 12 | 895.00 | 82.98 | -25.89 | -23.78% | 1 | 11 |
| 42.30 | -28.32 | -40.10% | 57 | 170 | 900.00 | 104.00 | +18.29 | +21.34% | 5 | 103 |
| 43.00 | -10.38 | -19.45% | 3 | 13 | 905.00 | 88.63 | 0.00 | - | 5 | 4 |
| 46.70 | -23.18 | -33.17% | 15 | 54 | 910.00 | 119.00 | 0.00 | - | 2 | 17 |
| 56.30 | -10.70 | -15.97% | 2 | 17 | 915.00 | 107.95 | 0.00 | - | 100 | 108 |
| 37.00 | -27.00 | -42.19% | 12 | 37 | 920.00 | 116.23 | 0.00 | - | 1 | 27 |
| 43.00 | -22.00 | -33.85% | 28 | 11 | 925.00 | 121.50 | 0.00 | - | 1 | 3 |
| 41.00 | -20.48 | -33.31% | 17 | 156 | 930.00 | 122.20 | 0.00 | - | 1 | 31 |
| 58.60 | 0.00 | - | 5 | 6 | 935.00 | 130.00 | -15.76 | -10.81% | 1 | 105 |
| 37.70 | -22.40 | -37.27% | 3 | 93 | 940.00 | 81.00 | 0.00 | - | 2 | 32 |
| 59.10 | +4.20 | +7.65% | 1 | 2 | 945.00 | 124.77 | 0.00 | - | 1 | 2 |
| 30.43 | -22.07 | -42.04% | 32 | 123 | 950.00 | 129.00 | 0.00 | - | 6 | 22 |
| 33.80 | -21.90 | -39.32% | 4 | 4 | 955.00 | 142.68 | 0.00 | - | 1 | 1 |
| 33.19 | -16.81 | -33.62% | 10 | 37 | 960.00 | 90.68 | 0.00 | - | - | 12 |
| 28.35 | -0.39 | -1.36% | 1 | 24 | 965.00 | - | - | - | - | - |
| 30.11 | -16.69 | -35.66% | 5 | 43 | 970.00 | 155.00 | +27.10 | +21.19% | 1 | 17 |
| 27.00 | -19.00 | -41.30% | 2 | 67 | 975.00 | 137.30 | 0.00 | - | 1 | 1 |
| 26.80 | -6.50 | -19.52% | 3 | 57 | 980.00 | 133.92 | 0.00 | - | 1 | 4 |
| 44.89 | +4.69 | +11.67% | 1 | 111 | 985.00 | 112.90 | 0.00 | - | - | 1 |
| 42.74 | 0.00 | - | 8 | 41 | 990.00 | 157.73 | 0.00 | - | 2 | 19 |
| 42.30 | +3.10 | +7.91% | 1 | 39 | 995.00 | 127.00 | 0.00 | - | - | 2 |
| 21.90 | -18.60 | -45.93% | 153 | 431 | 1,000.00 | 155.00 | 0.00 | - | 1 | 15 |
| 25.00 | -9.70 | -27.95% | 4 | 18 | 1,010.00 | 124.50 | 0.00 | - | - | 2 |
| 23.00 | -13.10 | -36.29% | 4 | 16 | 1,020.00 | 124.80 | 0.00 | - | 10 | 10 |
| 21.50 | -6.30 | -22.66% | 5 | 14 | 1,030.00 | 215.40 | 0.00 | - | 1 | 0 |
| 17.62 | -14.38 | -44.94% | 6 | 14 | 1,040.00 | 169.00 | 0.00 | - | - | 2 |
| 20.35 | -8.75 | -30.07% | 32 | 148 | 1,050.00 | 132.75 | 0.00 | - | - | 1 |
| 18.20 | -10.93 | -37.52% | 5 | 102 | 1,060.00 | 185.90 | 0.00 | - | - | 1 |
| 19.33 | -9.07 | -31.94% | 2 | 5 | 1,070.00 | 222.90 | 0.00 | - | 4 | 1 |
| 19.00 | -1.77 | -8.52% | 4 | 9 | 1,080.00 | - | - | - | - | - |
| 13.60 | -8.70 | -39.01% | 5 | 8 | 1,090.00 | 206.70 | 0.00 | - | - | 1 |
| 13.00 | -9.45 | -42.09% | 162 | 113 | 1,100.00 | - | - | - | - | - |
| 14.62 | -8.38 | -36.43% | 6 | 16 | 1,110.00 | 241.90 | 0.00 | - | - | 1 |
| 12.55 | -2.08 | -14.22% | 41 | 39 | 1,120.00 | - | - | - | - | - |
| 11.50 | +0.15 | +1.32% | 44 | 59 | 1,130.00 | 239.00 | 0.00 | - | - | 1 |
| 10.77 | -7.53 | -41.15% | 12 | 59 | 1,140.00 | 247.50 | 0.00 | - | - | 1 |
| 10.00 | -2.80 | -21.88% | 4 | 29 | 1,160.00 | 348.50 | 0.00 | - | 2 | 3 |
| 8.70 | -6.21 | -41.65% | 1 | 24 | 1,180.00 | 282.30 | 0.00 | - | - | 12 |
| 8.70 | -5.40 | -38.30% | 53 | 184 | 1,200.00 | - | - | - | - | - |
| 8.70 | -4.00 | -31.50% | 39 | 109 | 1,220.00 | 316.80 | 0.00 | - | - | 1 |
| 7.03 | -4.34 | -38.17% | 5 | 9 | 1,240.00 | 403.00 | +35.50 | +9.66% | 2 | 1 |
| 7.95 | -2.45 | -23.56% | 101 | 122 | 1,260.00 | 444.20 | 0.00 | - | 2 | 2 |
| 7.00 | -3.80 | -35.19% | 103 | 104 | 1,280.00 | - | - | - | - | - |
| 7.05 | -2.35 | -25.00% | 9 | 23 | 1,300.00 | - | - | - | - | - |
| 6.80 | 0.00 | - | 4 | 4 | 1,320.00 | 410.90 | 0.00 | - | - | 0 |
| 8.10 | 0.00 | - | 1 | 4 | 1,340.00 | 428.90 | 0.00 | - | - | 1 |
| 4.56 | -9.34 | -67.19% | 6 | 2 | 1,360.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 1 | 19 | 1,380.00 | 468.10 | 0.00 | - | - | 0 |
| 4.50 | -2.00 | -30.77% | 8 | 17 | 1,400.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 2 | 3 | 1,480.00 | - | - | - | - | - |
| 3.50 | -1.16 | -24.89% | 5 | 15 | 1,500.00 | - | - | - | - | - |
| 3.50 | -0.90 | -20.45% | 1 | 16 | 1,520.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.