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
56.846,65 +662,63 (+1,18%)
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
15 novembre 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 611.99 | 0.00 | - | 1 | 83 | 350.00 | 4.25 | +0.39 | +10.10% | 1 | 413 |
| - | - | - | - | - | 360.00 | 6.20 | 0.00 | - | 1 | 152 |
| - | - | - | - | - | 370.00 | 6.01 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 380.00 | 6.16 | -0.04 | -0.65% | 2 | 5 |
| - | - | - | - | - | 390.00 | 7.87 | 0.00 | - | 5 | 31 |
| 458.00 | -85.65 | -15.75% | 3 | 19 | 400.00 | 7.80 | -0.50 | -6.02% | 16 | 75 |
| - | - | - | - | - | 410.00 | 6.80 | -0.90 | -11.69% | 1 | 3 |
| 451.90 | 0.00 | - | 4 | 1 | 420.00 | 8.75 | +0.85 | +10.76% | 2 | 18 |
| - | - | - | - | - | 430.00 | 8.80 | 0.00 | - | 1 | 45 |
| 410.00 | +16.20 | +4.11% | 2 | 5 | 450.00 | 12.00 | +2.30 | +23.71% | 5 | 360 |
| 453.26 | 0.00 | - | 17 | 4 | 460.00 | 12.80 | +1.15 | +9.87% | 1 | 150 |
| 465.30 | 0.00 | - | 1 | 1 | 470.00 | 14.61 | 0.00 | - | 1 | 47 |
| 390.00 | 0.00 | - | 1 | 12 | 480.00 | 13.81 | 0.00 | - | 1 | 144 |
| 387.10 | 0.00 | - | 2 | 11 | 490.00 | 18.90 | +3.70 | +24.34% | 3 | 89 |
| 352.58 | 0.00 | - | 2 | 18 | 500.00 | 20.50 | +5.24 | +34.34% | 13 | 298 |
| - | - | - | - | - | 520.00 | 24.50 | +5.95 | +32.08% | 3 | 174 |
| 346.70 | 0.00 | - | 10 | 9 | 540.00 | 25.70 | +4.45 | +20.94% | 4 | 140 |
| 331.00 | 0.00 | - | 4 | 7 | 560.00 | 28.80 | 0.00 | - | 1 | 159 |
| 318.20 | 0.00 | - | 4 | 9 | 580.00 | 36.50 | +3.50 | +10.61% | 4 | 196 |
| 312.00 | 0.00 | - | 4 | 19 | 600.00 | 41.00 | +5.90 | +16.81% | 11 | 431 |
| 334.89 | 0.00 | - | 1 | 3 | 620.00 | 43.00 | -11.70 | -21.39% | 5 | 401 |
| 269.35 | 0.00 | - | 1 | 8 | 640.00 | 45.00 | 0.00 | - | 1 | 218 |
| 262.00 | 0.00 | - | 8 | 5 | 660.00 | 56.40 | 0.00 | - | 10 | 99 |
| 247.10 | 0.00 | - | 14 | 20 | 680.00 | 59.00 | 0.00 | - | 4 | 271 |
| 240.40 | 0.00 | - | 2 | 30 | 700.00 | 78.00 | +9.88 | +14.50% | 13 | 302 |
| 228.50 | 0.00 | - | 4 | 18 | 720.00 | 84.20 | +6.93 | +8.97% | 4 | 200 |
| 217.00 | 0.00 | - | 8 | 8 | 740.00 | 84.58 | 0.00 | - | 3 | 320 |
| 190.00 | -33.00 | -14.80% | 2 | 52 | 760.00 | 91.00 | 0.00 | - | 3 | 212 |
| 233.50 | 0.00 | - | 1 | 17 | 780.00 | 118.25 | +14.64 | +14.13% | 2 | 222 |
| 174.00 | -29.00 | -14.29% | 12 | 216 | 800.00 | 114.78 | +6.78 | +6.28% | 1 | 272 |
| 165.50 | +3.50 | +2.16% | 1 | 171 | 820.00 | 117.52 | -3.20 | -2.65% | 5 | 115 |
| 155.00 | -36.81 | -19.19% | 11 | 104 | 840.00 | 145.89 | -2.31 | -1.56% | 2 | 132 |
| 146.03 | -39.77 | -21.40% | 4 | 37 | 860.00 | 158.29 | +16.69 | +11.79% | 2 | 200 |
| 179.00 | 0.00 | - | 13 | 65 | 880.00 | 173.00 | 0.00 | - | 2 | 54 |
| 134.39 | -36.41 | -21.32% | 7 | 256 | 900.00 | 163.60 | 0.00 | - | 9 | 200 |
| 158.80 | +32.10 | +25.34% | 1 | 96 | 920.00 | 176.00 | -26.30 | -13.00% | 2 | 150 |
| 127.84 | -18.91 | -12.89% | 3 | 109 | 940.00 | 217.25 | 0.00 | - | 2 | 73 |
| 128.00 | +1.39 | +1.10% | 6 | 289 | 960.00 | 203.30 | 0.00 | - | 2 | 83 |
| 121.40 | +10.75 | +9.72% | 3 | 145 | 980.00 | 241.60 | 0.00 | - | 13 | 90 |
| 112.09 | -19.24 | -14.65% | 6 | 411 | 1,000.00 | 264.41 | 0.00 | - | 92 | 116 |
| 97.80 | 0.00 | - | 2 | 105 | 1,020.00 | 240.30 | 0.00 | - | 9 | 35 |
| 95.95 | 0.00 | - | 1 | 46 | 1,030.00 | 279.30 | 0.00 | - | 2 | 3 |
| 122.64 | +19.44 | +18.84% | 2 | 38 | 1,040.00 | 250.94 | 0.00 | - | 1 | 3 |
| 100.80 | 0.00 | - | 10 | 77 | 1,050.00 | 259.90 | 0.00 | - | 2 | 9 |
| 90.35 | 0.00 | - | 1 | 17 | 1,060.00 | 234.00 | 0.00 | - | 4 | 4 |
| 87.67 | -60.63 | -40.88% | 1 | 16 | 1,070.00 | 325.95 | 0.00 | - | 1 | 5 |
| 104.00 | +19.65 | +23.30% | 1 | 24 | 1,080.00 | 291.45 | 0.00 | - | 4 | 15 |
| 110.00 | 0.00 | - | 1 | 4 | 1,090.00 | 279.10 | 0.00 | - | 1 | 14 |
| 83.00 | -22.00 | -20.95% | 16 | 99 | 1,100.00 | 304.90 | 0.00 | - | 1 | 2 |
| 99.80 | 0.00 | - | 2 | 27 | 1,110.00 | 299.10 | 0.00 | - | 4 | 7 |
| 74.00 | 0.00 | - | 1 | 29 | 1,120.00 | 324.50 | 0.00 | - | 1 | 4 |
| 153.00 | 0.00 | - | 2 | 13 | 1,130.00 | 317.20 | 0.00 | - | 1 | 2 |
| 81.98 | 0.00 | - | 1 | 31 | 1,140.00 | 344.00 | 0.00 | - | 1 | 6 |
| 71.30 | 0.00 | - | 18 | 31 | 1,150.00 | 361.40 | 0.00 | - | 1 | 6 |
| 70.60 | +0.10 | +0.14% | 1 | 16 | 1,160.00 | 331.90 | 0.00 | - | 5 | 3 |
| 68.90 | 0.00 | - | 2 | 10 | 1,170.00 | 338.60 | 0.00 | - | 3 | 1 |
| 66.70 | 0.00 | - | 14 | 13 | 1,180.00 | 422.98 | 0.00 | - | 1 | 4 |
| 92.38 | 0.00 | - | 4 | 5 | 1,190.00 | 327.30 | 0.00 | - | 2 | 0 |
| 72.50 | -11.80 | -14.00% | 4 | 185 | 1,200.00 | 403.49 | 0.00 | - | 2 | 3 |
| 96.00 | 0.00 | - | 2 | 5 | 1,210.00 | 343.80 | 0.00 | - | 2 | 2 |
| 70.45 | 0.00 | - | 2 | 14 | 1,220.00 | 393.10 | 0.00 | - | 2 | 2 |
| 68.80 | 0.00 | - | 1 | 19 | 1,230.00 | 400.40 | 0.00 | - | 1 | 1 |
| 70.68 | 0.00 | - | 4 | 8 | 1,240.00 | 392.70 | 0.00 | - | 3 | 1 |
| 131.40 | 0.00 | - | 50 | 60 | 1,250.00 | 376.70 | 0.00 | - | 14 | 15 |
| 53.50 | 0.00 | - | 6 | 14 | 1,260.00 | - | - | - | - | - |
| 63.50 | 0.00 | - | 4 | 16 | 1,270.00 | 362.40 | 0.00 | - | 1 | 1 |
| 53.00 | -72.80 | -57.87% | 2 | 26 | 1,280.00 | 450.00 | 0.00 | - | 2 | 1 |
| 63.85 | 0.00 | - | 5 | 25 | 1,290.00 | 436.00 | 0.00 | - | 1 | 0 |
| 50.00 | -14.00 | -21.88% | 6 | 71 | 1,300.00 | 444.00 | 0.00 | - | 1 | 6 |
| 47.40 | 0.00 | - | 2 | 15 | 1,320.00 | 614.45 | 0.00 | - | 1 | 0 |
| 45.90 | 0.00 | - | 2 | 8 | 1,340.00 | 467.00 | 0.00 | - | 2 | 2 |
| 59.10 | 0.00 | - | 1 | 18 | 1,360.00 | - | - | - | - | - |
| 42.00 | -11.20 | -21.05% | 2 | 139 | 1,380.00 | 489.00 | 0.00 | - | 2 | 2 |
| 45.00 | 0.00 | - | 1 | 36 | 1,400.00 | 585.20 | 0.00 | - | 1 | 1 |
| 37.50 | 0.00 | - | 5 | 11 | 1,420.00 | - | - | - | - | - |
| 36.40 | 0.00 | - | 3 | 27 | 1,440.00 | 555.50 | 0.00 | - | - | 1 |
| 40.73 | 0.00 | - | 1 | 23 | 1,460.00 | 604.38 | 0.00 | - | 17 | 0 |
| 40.00 | +2.00 | +5.26% | 9 | 37 | 1,480.00 | - | - | - | - | - |
| 36.95 | -4.15 | -10.10% | 2 | 261 | 1,500.00 | - | - | - | - | - |
| 39.84 | 0.00 | - | 4 | 25 | 1,520.00 | 655.00 | 0.00 | - | 88 | 69 |
| 30.30 | +1.40 | +4.84% | 4 | 45 | 1,540.00 | - | - | - | - | - |
| 28.70 | 0.00 | - | 14 | 18 | 1,560.00 | - | - | - | - | - |
| 27.50 | +0.90 | +3.38% | 1 | 35 | 1,580.00 | 680.70 | 0.00 | - | - | 1 |
| 30.70 | -6.55 | -17.58% | 1 | 270 | 1,600.00 | 699.00 | 0.00 | - | - | 1 |
| 26.94 | +2.24 | +9.07% | 13 | 71 | 1,620.00 | 781.53 | 0.00 | - | 1 | 1 |
| 23.70 | 0.00 | - | 2 | 24 | 1,640.00 | - | - | - | - | - |
| 23.20 | 0.00 | - | 2 | 13 | 1,660.00 | - | - | - | - | - |
| 26.10 | +3.50 | +15.49% | 1 | 8 | 1,680.00 | - | - | - | - | - |
| 20.90 | 0.00 | - | 7 | 45 | 1,700.00 | - | - | - | - | - |
| 23.00 | +2.50 | +12.20% | 6 | 20 | 1,720.00 | - | - | - | - | - |
| 23.00 | +3.30 | +16.75% | 1 | 12 | 1,740.00 | 909.80 | 0.00 | - | - | 1 |
| 21.80 | -5.70 | -20.73% | 11 | 44 | 1,760.00 | 914.00 | 0.00 | - | 1 | 1 |
| 18.50 | -7.50 | -28.85% | 67 | 1,232 | 1,780.00 | 874.72 | 0.00 | - | 2 | 3 |
© 2024 Yahoo. Tutti i diritti riservati.