Italia markets close in 3 hours 51 minutes
FTSE MIB
33.533,48 +313,17 (+0,94%) 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
61.803,46 +1.051,60 (+1,73%)
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
20 settembre 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 350.00 | 2.10 | 0.00 | - | 4 | 307 |
| - | - | - | - | - | 360.00 | 2.50 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 370.00 | 2.78 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 380.00 | 3.00 | 0.00 | - | 3 | 8 |
| 412.40 | 0.00 | - | - | 1 | 390.00 | 3.10 | 0.00 | - | 1 | 4 |
| 518.64 | 0.00 | - | 1 | 2 | 400.00 | 3.70 | 0.00 | - | 1 | 131 |
| - | - | - | - | - | 410.00 | 4.90 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 420.00 | 5.10 | 0.00 | - | 1 | 19 |
| 480.66 | 0.00 | - | 1 | 4 | 430.00 | 5.80 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 440.00 | 5.50 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 450.00 | 5.51 | 0.00 | - | 5 | 138 |
| - | - | - | - | - | 460.00 | 6.10 | 0.00 | - | 8 | 13 |
| 334.40 | 0.00 | - | 1 | 2 | 470.00 | 6.40 | 0.00 | - | 3 | 35 |
| 450.60 | 0.00 | - | 1 | 1 | 480.00 | 7.30 | 0.00 | - | 4 | 98 |
| 320.00 | 0.00 | - | 2 | 3 | 490.00 | 10.60 | 0.00 | - | 5 | 10 |
| 436.50 | 0.00 | - | 6 | 10 | 500.00 | 8.39 | 0.00 | - | 11 | 251 |
| - | - | - | - | - | 510.00 | 9.51 | 0.00 | - | 3 | 91 |
| - | - | - | - | - | 520.00 | 14.60 | 0.00 | - | 1 | 28 |
| 345.10 | 0.00 | - | - | 1 | 530.00 | 12.00 | 0.00 | - | 3 | 360 |
| - | - | - | - | - | 540.00 | 12.08 | 0.00 | - | 1 | 85 |
| 388.16 | 0.00 | - | 1 | 4 | 550.00 | 13.22 | 0.00 | - | 8 | 426 |
| 346.49 | 0.00 | - | - | 1 | 560.00 | 15.00 | 0.00 | - | 14 | 119 |
| 268.20 | 0.00 | - | - | 0 | 570.00 | 16.60 | 0.00 | - | 1 | 26 |
| 390.00 | 0.00 | - | 1 | 2 | 580.00 | 17.85 | 0.00 | - | 12 | 115 |
| 330.60 | 0.00 | - | 1 | 5 | 590.00 | 19.80 | 0.00 | - | 2 | 53 |
| 350.00 | 0.00 | - | 1 | 45 | 600.00 | 20.99 | 0.00 | - | 60 | 940 |
| 275.11 | 0.00 | - | 1 | 1 | 610.00 | 22.00 | 0.00 | - | 1 | 457 |
| 305.75 | 0.00 | - | 1 | 2 | 620.00 | 24.05 | 0.00 | - | 1 | 67 |
| 226.00 | 0.00 | - | 1 | 10 | 630.00 | 25.82 | 0.00 | - | 3 | 247 |
| 220.06 | 0.00 | - | 2 | 2 | 640.00 | 28.40 | 0.00 | - | 7 | 65 |
| 306.00 | 0.00 | - | 2 | 16 | 650.00 | 30.50 | 0.00 | - | 6 | 157 |
| 181.32 | 0.00 | - | 1 | 2 | 660.00 | 32.57 | 0.00 | - | 2 | 259 |
| 173.00 | 0.00 | - | 1 | 5 | 670.00 | 40.00 | 0.00 | - | 4 | 177 |
| 167.07 | 0.00 | - | 1 | 4 | 680.00 | 37.63 | 0.00 | - | 4 | 266 |
| 182.10 | 0.00 | - | 6 | 8 | 690.00 | 41.28 | 0.00 | - | 4 | 55 |
| 274.98 | 0.00 | - | 2 | 19 | 700.00 | 42.99 | 0.00 | - | 102 | 350 |
| 265.00 | 0.00 | - | 1 | 7 | 710.00 | 47.44 | 0.00 | - | 5 | 142 |
| 194.30 | 0.00 | - | 2 | 7 | 720.00 | 49.45 | 0.00 | - | 21 | 85 |
| 210.00 | 0.00 | - | 1 | 23 | 730.00 | 52.28 | 0.00 | - | 5 | 48 |
| 185.80 | 0.00 | - | 1 | 36 | 740.00 | 58.52 | 0.00 | - | 4 | 222 |
| 241.84 | 0.00 | - | 6 | 50 | 750.00 | 59.00 | 0.00 | - | 22 | 198 |
| 240.40 | 0.00 | - | 2 | 89 | 760.00 | 62.25 | 0.00 | - | 7 | 131 |
| 231.15 | 0.00 | - | 2 | 177 | 770.00 | 66.11 | 0.00 | - | 22 | 165 |
| 228.00 | 0.00 | - | 1 | 62 | 780.00 | 70.20 | 0.00 | - | 4 | 217 |
| 213.13 | 0.00 | - | 3 | 48 | 790.00 | 77.00 | 0.00 | - | 10 | 94 |
| 213.70 | 0.00 | - | 39 | 184 | 800.00 | 77.65 | 0.00 | - | 43 | 183 |
| 212.30 | 0.00 | - | 28 | 72 | 810.00 | 82.35 | 0.00 | - | 32 | 116 |
| 205.00 | 0.00 | - | 7 | 75 | 820.00 | 86.82 | 0.00 | - | 2 | 106 |
| 182.60 | 0.00 | - | 7 | 51 | 830.00 | 90.75 | 0.00 | - | 2 | 31 |
| 190.20 | 0.00 | - | 28 | 78 | 840.00 | 101.60 | 0.00 | - | 3 | 142 |
| 187.00 | 0.00 | - | 58 | 156 | 850.00 | 101.80 | 0.00 | - | 12 | 122 |
| 177.40 | 0.00 | - | 21 | 180 | 860.00 | 107.30 | 0.00 | - | 3 | 96 |
| 175.00 | 0.00 | - | 63 | 211 | 870.00 | 111.51 | 0.00 | - | 1 | 39 |
| 175.00 | 0.00 | - | 27 | 181 | 880.00 | 121.70 | 0.00 | - | 3 | 46 |
| 172.50 | 0.00 | - | 4 | 83 | 890.00 | 122.80 | 0.00 | - | 10 | 26 |
| 159.50 | 0.00 | - | 194 | 265 | 900.00 | 127.00 | 0.00 | - | 35 | 160 |
| 156.70 | 0.00 | - | 22 | 96 | 910.00 | 133.60 | 0.00 | - | 9 | 56 |
| 149.00 | 0.00 | - | 38 | 80 | 920.00 | 137.67 | 0.00 | - | 23 | 65 |
| 148.20 | 0.00 | - | 13 | 32 | 930.00 | 145.20 | 0.00 | - | 13 | 12 |
| 148.00 | 0.00 | - | 20 | 38 | 940.00 | 149.60 | 0.00 | - | 4 | 10 |
| 139.00 | 0.00 | - | 49 | 94 | 950.00 | 157.86 | 0.00 | - | 13 | 20 |
| 135.17 | 0.00 | - | 48 | 77 | 960.00 | 166.20 | 0.00 | - | 4 | 5 |
| 131.57 | 0.00 | - | 18 | 25 | 970.00 | 167.90 | 0.00 | - | 2 | 9 |
| 131.50 | 0.00 | - | 3 | 35 | 980.00 | 173.25 | 0.00 | - | - | 1 |
| 124.00 | 0.00 | - | 2 | 305 | 990.00 | 228.70 | 0.00 | - | 5 | 5 |
| 121.00 | 0.00 | - | 197 | 308 | 1,000.00 | 195.00 | 0.00 | - | 10 | 9 |
| 123.15 | 0.00 | - | 10 | 13 | 1,010.00 | 216.71 | 0.00 | - | - | 2 |
| 111.90 | 0.00 | - | 9 | 341 | 1,020.00 | 206.00 | 0.00 | - | 4 | 4 |
| 115.29 | 0.00 | - | 2 | 31 | 1,030.00 | 254.70 | 0.00 | - | 2 | 7 |
| 52.00 | 0.00 | - | 1 | 6 | 1,040.00 | 278.68 | 0.00 | - | 1 | 4 |
| 112.00 | 0.00 | - | 5 | 42 | 1,050.00 | 255.00 | 0.00 | - | - | 1 |
| 114.90 | 0.00 | - | 4 | 13 | 1,060.00 | 245.60 | 0.00 | - | - | 1 |
| 99.60 | 0.00 | - | 9 | 11 | 1,070.00 | 288.80 | 0.00 | - | 1 | 7 |
| 101.30 | 0.00 | - | 1 | 27 | 1,080.00 | 265.10 | 0.00 | - | 2 | 2 |
| 64.70 | 0.00 | - | 1 | 4 | 1,090.00 | - | - | - | - | - |
| 90.40 | 0.00 | - | 40 | 275 | 1,100.00 | 311.70 | 0.00 | - | - | 0 |
| 94.10 | 0.00 | - | 7 | 31 | 1,110.00 | - | - | - | - | - |
| 90.50 | 0.00 | - | 2 | 4 | 1,120.00 | - | - | - | - | - |
| 83.20 | 0.00 | - | 33 | 38 | 1,130.00 | - | - | - | - | - |
| 81.46 | 0.00 | - | 4 | 15 | 1,140.00 | - | - | - | - | - |
| 80.10 | 0.00 | - | 7 | 39 | 1,150.00 | 319.60 | 0.00 | - | 2 | 1 |
| 77.37 | 0.00 | - | 3 | 9 | 1,160.00 | 373.70 | 0.00 | - | - | 1 |
| 84.75 | 0.00 | - | 2 | 2 | 1,170.00 | - | - | - | - | - |
| 76.10 | 0.00 | - | 2 | 25 | 1,180.00 | 375.62 | 0.00 | - | - | 2 |
| 59.70 | 0.00 | - | 5 | 6 | 1,190.00 | - | - | - | - | - |
| 68.70 | 0.00 | - | 68 | 389 | 1,200.00 | 330.00 | 0.00 | - | 1 | 2 |
| 58.35 | 0.00 | - | 1 | 21 | 1,210.00 | - | - | - | - | - |
| 62.80 | 0.00 | - | 1 | 7 | 1,220.00 | 484.30 | 0.00 | - | - | 1 |
| 44.40 | 0.00 | - | 1 | 43 | 1,230.00 | - | - | - | - | - |
| 22.00 | 0.00 | - | 1 | 4 | 1,240.00 | 504.50 | 0.00 | - | - | 1 |
| 61.70 | 0.00 | - | 2 | 53 | 1,250.00 | - | - | - | - | - |
| 58.50 | 0.00 | - | 1 | 181 | 1,260.00 | - | - | - | - | - |
| 55.65 | 0.00 | - | 1 | 6 | 1,270.00 | - | - | - | - | - |
| 38.35 | 0.00 | - | 1 | 4 | 1,280.00 | - | - | - | - | - |
| 32.40 | 0.00 | - | 10 | 14 | 1,290.00 | - | - | - | - | - |
| 52.90 | 0.00 | - | 125 | 273 | 1,300.00 | 595.55 | 0.00 | - | 1 | 0 |
| 52.60 | 0.00 | - | 7 | 6 | 1,310.00 | - | - | - | - | - |
| 53.10 | 0.00 | - | 6 | 12 | 1,320.00 | - | - | - | - | - |
| 29.25 | 0.00 | - | 2 | 21 | 1,330.00 | - | - | - | - | - |
| 51.00 | 0.00 | - | 27 | 100 | 1,340.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.