Italia markets close in 3 hours 31 minutes
FTSE MIB
33.566,93 +346,62 (+1,04%) 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
81,68 +0,11 (+0,13%) Bitcoin EUR
61.734,18 +929,29 (+1,53%)
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
16 agosto 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 774.45 | 0.00 | - | 2 | 2 | 145.00 | 0.07 | 0.00 | - | 2 | 195 |
| 151.57 | 0.00 | - | 1 | 1 | 150.00 | 0.12 | 0.00 | - | 11 | 86 |
| 979.10 | 0.00 | - | - | 1 | 155.00 | 0.12 | 0.00 | - | 1 | 11 |
| 629.80 | 0.00 | - | 1 | 3 | 160.00 | 0.10 | 0.00 | - | 1 | 16 |
| 303.40 | 0.00 | - | - | 1 | 165.00 | 0.15 | 0.00 | - | 15 | 76 |
| 164.60 | 0.00 | - | - | 1 | 170.00 | 0.10 | 0.00 | - | 11 | 40 |
| 740.29 | 0.00 | - | 2 | 2 | 175.00 | 0.16 | 0.00 | - | 1 | 45 |
| 152.00 | 0.00 | - | 1 | 1 | 180.00 | 0.44 | 0.00 | - | 1 | 211 |
| - | - | - | - | - | 185.00 | 2.00 | 0.00 | - | 1 | 2 |
| 135.00 | 0.00 | - | 1 | 2 | 190.00 | 0.25 | 0.00 | - | 5 | 15 |
| 303.69 | 0.00 | - | 1 | 3 | 195.00 | 0.25 | 0.00 | - | 10 | 97 |
| 586.00 | 0.00 | - | 1 | 3 | 200.00 | 0.27 | 0.00 | - | 1 | 262 |
| 585.34 | 0.00 | - | 1 | 4 | 210.00 | 0.61 | 0.00 | - | 2 | 189 |
| 607.30 | 0.00 | - | 1 | 2 | 220.00 | 0.36 | 0.00 | - | 2 | 263 |
| - | - | - | - | - | 230.00 | 0.40 | 0.00 | - | 3 | 514 |
| 538.07 | 0.00 | - | 5 | 8 | 240.00 | 0.50 | 0.00 | - | 1 | 119 |
| 686.31 | 0.00 | - | 1 | 1 | 250.00 | 0.42 | 0.00 | - | 2 | 2,575 |
| 592.50 | 0.00 | - | 1 | 2 | 260.00 | 0.48 | 0.00 | - | 1 | 136 |
| 529.88 | 0.00 | - | 1 | 4 | 270.00 | 0.65 | 0.00 | - | 5 | 48 |
| 871.00 | 0.00 | - | 2 | 4 | 280.00 | 0.70 | 0.00 | - | 177 | 199 |
| 503.05 | 0.00 | - | 1 | 10 | 290.00 | 1.15 | 0.00 | - | 1 | 50 |
| 481.15 | 0.00 | - | 1 | 18 | 300.00 | 0.86 | 0.00 | - | 1 | 423 |
| 483.55 | 0.00 | - | 1 | 15 | 310.00 | 0.90 | 0.00 | - | 5 | 80 |
| 612.50 | 0.00 | - | 5 | 25 | 320.00 | 1.60 | 0.00 | - | 1 | 47 |
| 556.81 | 0.00 | - | 1 | 16 | 330.00 | 1.20 | 0.00 | - | 1 | 270 |
| 467.00 | 0.00 | - | 4 | 25 | 340.00 | 1.00 | 0.00 | - | 1 | 61 |
| 537.20 | 0.00 | - | 1 | 43 | 350.00 | 1.55 | 0.00 | - | 30 | 255 |
| 636.75 | 0.00 | - | 2 | 13 | 360.00 | 1.75 | 0.00 | - | 4 | 105 |
| 431.10 | 0.00 | - | 1 | 43 | 370.00 | 1.80 | 0.00 | - | 3 | 30 |
| 765.00 | 0.00 | - | 1 | 4 | 380.00 | 1.99 | 0.00 | - | 1 | 44 |
| 394.95 | 0.00 | - | 16 | 28 | 390.00 | 2.05 | 0.00 | - | 3 | 49 |
| 526.00 | 0.00 | - | 6 | 53 | 400.00 | 2.00 | 0.00 | - | 42 | 738 |
| 355.67 | 0.00 | - | 3 | 18 | 410.00 | 1.92 | 0.00 | - | 3 | 188 |
| 408.00 | 0.00 | - | 1 | 7 | 420.00 | 2.55 | 0.00 | - | 2 | 44 |
| 642.84 | 0.00 | - | 1 | 12 | 430.00 | 3.20 | 0.00 | - | 5 | 74 |
| 480.00 | 0.00 | - | 2 | 16 | 440.00 | 3.50 | 0.00 | - | 1 | 83 |
| 472.27 | 0.00 | - | 1 | 54 | 450.00 | 3.11 | 0.00 | - | 4 | 614 |
| 448.85 | 0.00 | - | 2 | 30 | 460.00 | 3.25 | 0.00 | - | 11 | 151 |
| 454.90 | 0.00 | - | 4 | 12 | 470.00 | 5.00 | 0.00 | - | 1 | 324 |
| 289.70 | 0.00 | - | 1 | 37 | 480.00 | 3.90 | 0.00 | - | 1 | 531 |
| 402.50 | 0.00 | - | 3 | 41 | 490.00 | 4.40 | 0.00 | - | 4 | 84 |
| 427.00 | 0.00 | - | 5 | 61 | 500.00 | 4.71 | 0.00 | - | 61 | 538 |
| 422.20 | 0.00 | - | 5 | 27 | 510.00 | 5.60 | 0.00 | - | 6 | 122 |
| 521.00 | 0.00 | - | 1 | 45 | 520.00 | 6.10 | 0.00 | - | 7 | 289 |
| 342.20 | 0.00 | - | 3 | 19 | 530.00 | 6.40 | 0.00 | - | 19 | 174 |
| 296.93 | 0.00 | - | 2 | 7 | 540.00 | 7.00 | 0.00 | - | 1 | 168 |
| 382.24 | 0.00 | - | 4 | 46 | 550.00 | 7.51 | 0.00 | - | 13 | 368 |
| 279.20 | 0.00 | - | 1 | 26 | 560.00 | 8.75 | 0.00 | - | 104 | 348 |
| 283.00 | 0.00 | - | 1 | 16 | 570.00 | 9.60 | 0.00 | - | 14 | 185 |
| 216.50 | 0.00 | - | 1 | 24 | 580.00 | 10.39 | 0.00 | - | 145 | 373 |
| 270.10 | 0.00 | - | 1 | 22 | 590.00 | 10.70 | 0.00 | - | 4 | 190 |
| 331.90 | 0.00 | - | 4 | 112 | 600.00 | 11.60 | 0.00 | - | 120 | 974 |
| 283.80 | 0.00 | - | 3 | 22 | 610.00 | 13.10 | 0.00 | - | 8 | 758 |
| 265.00 | 0.00 | - | 1 | 22 | 620.00 | 14.80 | 0.00 | - | 15 | 211 |
| 233.57 | 0.00 | - | 3 | 28 | 630.00 | 16.20 | 0.00 | - | 25 | 172 |
| 190.72 | 0.00 | - | 1 | 14 | 640.00 | 17.00 | 0.00 | - | 47 | 284 |
| 289.66 | 0.00 | - | 4 | 48 | 650.00 | 18.70 | 0.00 | - | 38 | 568 |
| 289.00 | 0.00 | - | 4 | 18 | 660.00 | 20.30 | 0.00 | - | 16 | 214 |
| 280.30 | 0.00 | - | 2 | 19 | 670.00 | 22.40 | 0.00 | - | 30 | 217 |
| 214.55 | 0.00 | - | 1 | 23 | 680.00 | 25.00 | 0.00 | - | 75 | 168 |
| 263.80 | 0.00 | - | 10 | 20 | 690.00 | 26.64 | 0.00 | - | 89 | 380 |
| 261.32 | 0.00 | - | 4 | 204 | 700.00 | 28.80 | 0.00 | - | 152 | 965 |
| 192.76 | 0.00 | - | 2 | 43 | 710.00 | 30.88 | 0.00 | - | 10 | 211 |
| 237.85 | 0.00 | - | 2 | 57 | 720.00 | 33.33 | 0.00 | - | 12 | 173 |
| 213.70 | 0.00 | - | 7 | 31 | 730.00 | 36.80 | 0.00 | - | 12 | 319 |
| 226.77 | 0.00 | - | 1 | 27 | 740.00 | 39.81 | 0.00 | - | 15 | 224 |
| 225.12 | 0.00 | - | 19 | 170 | 750.00 | 42.00 | 0.00 | - | 37 | 474 |
| 219.50 | 0.00 | - | 7 | 152 | 760.00 | 46.00 | 0.00 | - | 30 | 197 |
| 212.90 | 0.00 | - | 1 | 143 | 770.00 | 48.33 | 0.00 | - | 22 | 176 |
| 197.10 | 0.00 | - | 12 | 88 | 780.00 | 51.70 | 0.00 | - | 21 | 219 |
| 188.20 | 0.00 | - | 30 | 96 | 790.00 | 56.60 | 0.00 | - | 8 | 503 |
| 184.38 | 0.00 | - | 48 | 253 | 800.00 | 59.20 | 0.00 | - | 63 | 605 |
| 191.40 | 0.00 | - | 2 | 78 | 810.00 | 63.07 | 0.00 | - | 29 | 292 |
| 174.80 | 0.00 | - | 9 | 73 | 820.00 | 67.90 | 0.00 | - | 19 | 410 |
| 170.40 | 0.00 | - | 9 | 107 | 830.00 | 73.80 | 0.00 | - | 12 | 79 |
| 160.38 | 0.00 | - | 11 | 144 | 840.00 | 77.80 | 0.00 | - | 4 | 90 |
| 159.32 | 0.00 | - | 122 | 255 | 850.00 | 81.10 | 0.00 | - | 77 | 415 |
| 157.23 | 0.00 | - | 9 | 117 | 860.00 | 85.00 | 0.00 | - | 8 | 99 |
| 154.60 | 0.00 | - | 25 | 126 | 870.00 | 94.35 | 0.00 | - | 6 | 113 |
| 144.00 | 0.00 | - | 36 | 117 | 880.00 | 103.20 | 0.00 | - | 12 | 99 |
| 131.35 | 0.00 | - | 69 | 467 | 890.00 | 102.90 | 0.00 | - | 53 | 104 |
| 135.60 | 0.00 | - | 200 | 738 | 900.00 | 106.00 | 0.00 | - | 55 | 349 |
| 130.10 | 0.00 | - | 139 | 160 | 910.00 | 110.70 | 0.00 | - | 48 | 112 |
| 127.80 | 0.00 | - | 150 | 249 | 920.00 | 116.01 | 0.00 | - | 37 | 170 |
| 121.00 | 0.00 | - | 153 | 170 | 930.00 | 121.90 | 0.00 | - | 26 | 78 |
| 120.91 | 0.00 | - | 29 | 91 | 940.00 | 132.50 | 0.00 | - | 27 | 43 |
| 111.70 | 0.00 | - | 105 | 414 | 950.00 | 133.67 | 0.00 | - | 15 | 123 |
| 107.60 | 0.00 | - | 41 | 267 | 960.00 | 140.90 | 0.00 | - | 5 | 70 |
| 101.30 | 0.00 | - | 20 | 210 | 970.00 | 153.40 | 0.00 | - | 4 | 47 |
| 99.06 | 0.00 | - | 31 | 102 | 980.00 | 154.32 | 0.00 | - | 5 | 102 |
| 98.00 | 0.00 | - | 36 | 106 | 990.00 | 163.90 | 0.00 | - | 2 | 74 |
| 95.10 | 0.00 | - | 797 | 1,110 | 1,000.00 | 169.50 | 0.00 | - | 13 | 93 |
| 91.85 | 0.00 | - | 6 | 31 | 1,010.00 | 223.30 | 0.00 | - | 12 | 27 |
| 94.45 | 0.00 | - | 9 | 42 | 1,020.00 | 182.00 | 0.00 | - | 1 | 34 |
| 87.00 | 0.00 | - | 7 | 40 | 1,030.00 | 239.40 | 0.00 | - | 2 | 19 |
| 87.30 | 0.00 | - | 7 | 58 | 1,040.00 | 244.80 | 0.00 | - | 4 | 120 |
| 78.65 | 0.00 | - | 22 | 93 | 1,050.00 | 198.20 | 0.00 | - | 2 | 45 |
| 75.95 | 0.00 | - | 34 | 77 | 1,060.00 | 263.50 | 0.00 | - | 4 | 7 |
| 74.30 | 0.00 | - | 3 | 76 | 1,070.00 | 269.40 | 0.00 | - | 4 | 50 |
| 71.70 | 0.00 | - | 17 | 44 | 1,080.00 | 225.70 | 0.00 | - | 2 | 16 |
| 67.90 | 0.00 | - | 8 | 30 | 1,090.00 | 334.74 | 0.00 | - | 1 | 7 |
| 67.00 | 0.00 | - | 301 | 572 | 1,100.00 | 246.15 | 0.00 | - | 2 | 12 |
| 75.70 | 0.00 | - | 5 | 86 | 1,110.00 | 271.40 | 0.00 | - | 1 | 12 |
| 66.00 | 0.00 | - | 11 | 54 | 1,120.00 | 316.00 | 0.00 | - | 4 | 12 |
| 60.22 | 0.00 | - | 7 | 27 | 1,130.00 | 439.00 | 0.00 | - | 1 | 15 |
| 67.87 | 0.00 | - | 1 | 29 | 1,140.00 | 293.00 | 0.00 | - | 6 | 6 |
| 56.60 | 0.00 | - | 50 | 139 | 1,150.00 | 305.55 | 0.00 | - | 4 | 16 |
| 63.55 | 0.00 | - | 2 | 45 | 1,160.00 | 333.21 | 0.00 | - | 1 | 19 |
| 56.20 | 0.00 | - | 3 | 33 | 1,170.00 | 472.40 | 0.00 | - | 1 | 6 |
| 51.00 | 0.00 | - | 19 | 48 | 1,180.00 | 400.73 | 0.00 | - | 1 | 4 |
| 47.84 | 0.00 | - | 5 | 34 | 1,190.00 | 316.20 | 0.00 | - | 1 | 3 |
| 47.90 | 0.00 | - | 292 | 751 | 1,200.00 | 412.50 | 0.00 | - | 1 | 208 |
| 45.47 | 0.00 | - | 8 | 88 | 1,210.00 | 452.73 | 0.00 | - | 2 | 3 |
| 44.60 | 0.00 | - | 12 | 58 | 1,220.00 | 344.40 | 0.00 | - | 2 | 22 |
| 46.90 | 0.00 | - | 5 | 37 | 1,230.00 | 341.40 | 0.00 | - | 2 | 5 |
| 43.00 | 0.00 | - | 11 | 18 | 1,240.00 | 326.40 | 0.00 | - | 1 | 7 |
| 40.32 | 0.00 | - | 21 | 252 | 1,250.00 | 358.00 | 0.00 | - | 1 | 6 |
| 40.20 | 0.00 | - | 5 | 214 | 1,260.00 | 390.00 | 0.00 | - | 2 | 8 |
| 42.00 | 0.00 | - | 2 | 10 | 1,270.00 | 511.40 | 0.00 | - | 3 | 7 |
| 40.67 | 0.00 | - | 6 | 106 | 1,280.00 | 383.90 | 0.00 | - | 3 | 9 |
| 35.40 | 0.00 | - | 5 | 51 | 1,290.00 | 385.10 | 0.00 | - | 1 | 6 |
| 34.30 | 0.00 | - | 138 | 299 | 1,300.00 | 442.15 | 0.00 | - | 2 | 13 |
| 39.90 | 0.00 | - | 2 | 62 | 1,310.00 | 503.00 | 0.00 | - | 2 | 8 |
| 33.40 | 0.00 | - | 6 | 62 | 1,320.00 | 419.90 | 0.00 | - | 1 | 17 |
| 30.68 | 0.00 | - | 7 | 117 | 1,340.00 | 458.93 | 0.00 | - | 1 | 7 |
| 30.90 | 0.00 | - | 8 | 352 | 1,360.00 | 602.90 | 0.00 | - | 2 | 11 |
| 32.30 | 0.00 | - | 1 | 19 | 1,380.00 | 455.00 | 0.00 | - | 1 | 5 |
| 25.00 | 0.00 | - | 44 | 439 | 1,400.00 | 708.70 | 0.00 | - | 1 | 0 |
| 24.87 | 0.00 | - | 2 | 328 | 1,420.00 | 696.80 | 0.00 | - | - | 6 |
| 24.00 | 0.00 | - | 10 | 29 | 1,440.00 | 679.71 | 0.00 | - | 1 | 6 |
| 22.20 | 0.00 | - | 2 | 28 | 1,460.00 | 492.70 | 0.00 | - | 1 | 8 |
| 21.64 | 0.00 | - | 1 | 414 | 1,480.00 | 764.50 | 0.00 | - | 2 | 10 |
| 19.00 | 0.00 | - | 142 | 936 | 1,500.00 | 608.69 | 0.00 | - | 1 | 1 |
| 19.65 | 0.00 | - | 12 | 54 | 1,520.00 | 803.00 | 0.00 | - | - | 26 |
| 18.10 | 0.00 | - | 3 | 32 | 1,540.00 | 825.80 | 0.00 | - | - | 38 |
| 18.26 | 0.00 | - | 2 | 84 | 1,560.00 | 845.80 | 0.00 | - | - | 52 |
| 17.25 | 0.00 | - | 1 | 37 | 1,580.00 | 777.00 | 0.00 | - | 2 | 0 |
| 14.32 | 0.00 | - | 27 | 288 | 1,600.00 | 751.25 | 0.00 | - | 1 | 44 |
| 15.30 | 0.00 | - | 9 | 332 | 1,610.00 | - | - | - | - | - |
| 15.80 | 0.00 | - | 6 | 101 | 1,620.00 | - | - | - | - | - |
| 14.80 | 0.00 | - | 1 | 63 | 1,630.00 | - | - | - | - | - |
| 15.60 | 0.00 | - | 3 | 34 | 1,640.00 | - | - | - | - | - |
| 13.95 | 0.00 | - | 13 | 25 | 1,650.00 | - | - | - | - | - |
| 15.40 | 0.00 | - | 5 | 4 | 1,660.00 | - | - | - | - | - |
| 14.55 | 0.00 | - | 4 | 18 | 1,670.00 | - | - | - | - | - |
| 13.30 | 0.00 | - | 2 | 31 | 1,680.00 | 730.10 | 0.00 | - | - | 1 |
| 10.50 | 0.00 | - | 1 | 93 | 1,690.00 | - | - | - | - | - |
| 12.00 | 0.00 | - | 29 | 274 | 1,700.00 | - | - | - | - | - |
| 13.35 | 0.00 | - | 1 | 7 | 1,710.00 | 857.53 | 0.00 | - | 1 | 1 |
| 6.45 | 0.00 | - | 10 | 19 | 1,720.00 | 866.91 | 0.00 | - | 1 | 1 |
| 11.55 | 0.00 | - | 1 | 3 | 1,730.00 | 876.67 | 0.00 | - | 1 | 1 |
| 11.20 | 0.00 | - | 3 | 26 | 1,740.00 | 887.05 | 0.00 | - | 1 | 1 |
| 11.00 | 0.00 | - | 1 | 31 | 1,750.00 | 896.66 | 0.00 | - | 1 | 1 |
| 1.80 | 0.00 | - | 3 | 8 | 1,760.00 | 905.15 | 0.00 | - | 1 | 1 |
| 10.30 | 0.00 | - | 2 | 25 | 1,770.00 | 916.36 | 0.00 | - | 1 | 1 |
| 8.45 | 0.00 | - | 10 | 16 | 1,780.00 | 924.87 | 0.00 | - | 1 | 1 |
| 6.15 | 0.00 | - | 21 | 13 | 1,790.00 | 922.79 | 0.00 | - | 1 | 1 |
| 8.40 | 0.00 | - | 49 | 151 | 1,800.00 | 932.61 | 0.00 | - | 1 | 1 |
| 9.20 | 0.00 | - | 13 | 95 | 1,810.00 | 947.43 | 0.00 | - | 1 | 0 |
| 9.20 | 0.00 | - | 17 | 31 | 1,820.00 | 942.74 | 0.00 | - | 1 | 1 |
| 8.10 | 0.00 | - | 16 | 126 | 1,830.00 | 951.94 | 0.00 | - | 1 | 1 |
| 7.87 | 0.00 | - | 129 | 590 | 1,840.00 | 958.51 | 0.00 | - | 1 | 1 |
© 2024 Yahoo. Tutti i diritti riservati.