Italia markets close in 3 hours 37 minutes
FTSE MIB
33.551,16 +330,85 (+1,00%) 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
61.724,27 +1.032,50 (+1,70%)
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
17 gennaio 2025
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 777.50 | 0.00 | - | 2 | 26 | 60.00 | 0.16 | 0.00 | - | 1 | 2,680 |
| 1,021.60 | 0.00 | - | 1 | 5 | 65.00 | 0.11 | 0.00 | - | 1 | 483 |
| 706.68 | 0.00 | - | 1 | 36 | 70.00 | 0.15 | 0.00 | - | 2 | 192 |
| 1,096.00 | 0.00 | - | 8 | 10 | 75.00 | 0.27 | 0.00 | - | 1 | 130 |
| 1,072.00 | 0.00 | - | 2 | 3 | 80.00 | 0.38 | 0.00 | - | 31 | 173 |
| 964.00 | 0.00 | - | 1 | 1 | 85.00 | 0.49 | 0.00 | - | 1 | 32 |
| 1,010.00 | 0.00 | - | 2 | 4 | 90.00 | 0.50 | 0.00 | - | 1 | 330 |
| 1,004.00 | 0.00 | - | 1 | 10 | 95.00 | 0.45 | 0.00 | - | 1 | 344 |
| 825.21 | 0.00 | - | 1 | 4 | 100.00 | 0.46 | 0.00 | - | 8 | 1,287 |
| 301.00 | 0.00 | - | 2 | 1 | 105.00 | 0.55 | 0.00 | - | 1 | 77 |
| 1,040.00 | 0.00 | - | 1 | 31 | 110.00 | 0.60 | 0.00 | - | 2 | 247 |
| 168.55 | 0.00 | - | 1 | 13 | 115.00 | 0.30 | 0.00 | - | 1 | 280 |
| 986.00 | 0.00 | - | 1 | 6 | 120.00 | 0.65 | 0.00 | - | 1 | 294 |
| 1,012.00 | 0.00 | - | 1 | 30 | 125.00 | 1.05 | 0.00 | - | 11 | 198 |
| 988.00 | 0.00 | - | 1 | 11 | 130.00 | 0.88 | 0.00 | - | 3 | 75 |
| 764.40 | 0.00 | - | 1 | 5 | 135.00 | 1.39 | 0.00 | - | 1 | 43 |
| 348.49 | 0.00 | - | 1 | 24 | 140.00 | 0.98 | 0.00 | - | 2 | 201 |
| 153.36 | 0.00 | - | 1 | 1 | 145.00 | 1.00 | 0.00 | - | 3 | 262 |
| 650.00 | 0.00 | - | 4 | 39 | 150.00 | 1.15 | 0.00 | - | 2 | 172 |
| 867.33 | 0.00 | - | 1 | 15 | 155.00 | 1.13 | 0.00 | - | 2 | 44 |
| 703.69 | 0.00 | - | 9 | 27 | 160.00 | 1.47 | 0.00 | - | 1 | 159 |
| 960.00 | 0.00 | - | 1 | 4 | 165.00 | 1.65 | 0.00 | - | 2 | 212 |
| 625.35 | 0.00 | - | 2 | 11 | 170.00 | 1.60 | 0.00 | - | 3 | 327 |
| 746.30 | 0.00 | - | 2 | 7 | 175.00 | 1.65 | 0.00 | - | 3 | 161 |
| 946.00 | 0.00 | - | 3 | 13 | 180.00 | 2.00 | 0.00 | - | 2 | 90 |
| 932.00 | 0.00 | - | 1 | 10 | 185.00 | 1.65 | 0.00 | - | 2 | 89 |
| 802.00 | 0.00 | - | 1 | 9 | 190.00 | 1.82 | 0.00 | - | 59 | 168 |
| 601.78 | 0.00 | - | 2 | 8 | 195.00 | 1.54 | 0.00 | - | 2 | 121 |
| 723.75 | 0.00 | - | 1 | 179 | 200.00 | 2.08 | 0.00 | - | 1 | 1,427 |
| 766.53 | 0.00 | - | 1 | 37 | 210.00 | 2.30 | 0.00 | - | 1 | 123 |
| 540.08 | 0.00 | - | 2 | 47 | 220.00 | 3.60 | 0.00 | - | 3 | 180 |
| 531.23 | 0.00 | - | 2 | 148 | 230.00 | 2.70 | 0.00 | - | 1 | 677 |
| 608.83 | 0.00 | - | 1 | 32 | 240.00 | 2.82 | 0.00 | - | 2 | 550 |
| 676.95 | 0.00 | - | 1 | 48 | 250.00 | 3.10 | 0.00 | - | 81 | 796 |
| 649.62 | 0.00 | - | 10 | 68 | 260.00 | 3.90 | 0.00 | - | 1 | 210 |
| 655.00 | 0.00 | - | 2 | 137 | 270.00 | 5.80 | 0.00 | - | 3 | 302 |
| 592.17 | 0.00 | - | 1 | 34 | 280.00 | 5.40 | 0.00 | - | 18 | 107 |
| 497.40 | 0.00 | - | 1 | 205 | 290.00 | 5.23 | 0.00 | - | 2 | 124 |
| 668.00 | 0.00 | - | 1 | 209 | 300.00 | 5.35 | 0.00 | - | 22 | 649 |
| 437.50 | 0.00 | - | 1 | 76 | 310.00 | 6.05 | 0.00 | - | 42 | 286 |
| 542.70 | 0.00 | - | 2 | 94 | 320.00 | 5.92 | 0.00 | - | 20 | 157 |
| 575.20 | 0.00 | - | 1 | 26 | 330.00 | 6.80 | 0.00 | - | 23 | 66 |
| 573.05 | 0.00 | - | 10 | 47 | 340.00 | 7.69 | 0.00 | - | 1 | 146 |
| 450.00 | 0.00 | - | 2 | 62 | 350.00 | 8.30 | 0.00 | - | 5 | 473 |
| 439.10 | 0.00 | - | 1 | 106 | 360.00 | 9.20 | 0.00 | - | 10 | 193 |
| 431.40 | 0.00 | - | 1 | 52 | 370.00 | 11.10 | 0.00 | - | 1 | 77 |
| 414.85 | 0.00 | - | 1 | 21 | 380.00 | 10.60 | 0.00 | - | 10 | 112 |
| 446.00 | 0.00 | - | 1 | 47 | 390.00 | 12.91 | 0.00 | - | 5 | 176 |
| 535.67 | 0.00 | - | 1 | 90 | 400.00 | 12.20 | 0.00 | - | 7 | 1,806 |
| 525.92 | 0.00 | - | 1 | 27 | 410.00 | 18.00 | 0.00 | - | 1 | 63 |
| 383.50 | 0.00 | - | 1 | 59 | 420.00 | 15.40 | 0.00 | - | 21 | 164 |
| 474.00 | 0.00 | - | 2 | 50 | 430.00 | 15.50 | 0.00 | - | 1 | 47 |
| 496.50 | 0.00 | - | 1 | 40 | 440.00 | 17.00 | 0.00 | - | 5 | 65 |
| 430.39 | 0.00 | - | 1 | 183 | 450.00 | 18.20 | 0.00 | - | 59 | 705 |
| 380.72 | 0.00 | - | 1 | 62 | 460.00 | 20.00 | 0.00 | - | 1 | 386 |
| 370.00 | 0.00 | - | 2 | 54 | 470.00 | 21.30 | 0.00 | - | 10 | 680 |
| 477.83 | 0.00 | - | 1 | 44 | 480.00 | 22.65 | 0.00 | - | 3 | 284 |
| 470.00 | 0.00 | - | 1 | 62 | 490.00 | 24.45 | 0.00 | - | 1 | 153 |
| 466.49 | 0.00 | - | 1 | 307 | 500.00 | 26.85 | 0.00 | - | 6 | 1,468 |
| 400.00 | 0.00 | - | 1 | 116 | 510.00 | 29.35 | 0.00 | - | 2 | 72 |
| 370.00 | 0.00 | - | 2 | 150 | 520.00 | 30.80 | 0.00 | - | 1 | 117 |
| 318.03 | 0.00 | - | 1 | 18 | 530.00 | 32.50 | 0.00 | - | 40 | 143 |
| 291.55 | 0.00 | - | 2 | 39 | 540.00 | 34.70 | 0.00 | - | 38 | 167 |
| 297.13 | 0.00 | - | 1 | 48 | 550.00 | 39.30 | 0.00 | - | 1 | 400 |
| 708.00 | 0.00 | - | 1 | 23 | 560.00 | 38.80 | 0.00 | - | 53 | 183 |
| 452.00 | 0.00 | - | 1 | 10 | 570.00 | 42.59 | 0.00 | - | 2 | 89 |
| 408.87 | 0.00 | - | 2 | 33 | 580.00 | 52.01 | 0.00 | - | 1 | 232 |
| 377.92 | 0.00 | - | 1 | 20 | 590.00 | 55.92 | 0.00 | - | 12 | 317 |
| 389.50 | 0.00 | - | 6 | 407 | 600.00 | 49.88 | 0.00 | - | 105 | 1,036 |
| 389.61 | 0.00 | - | 1 | 55 | 610.00 | 52.99 | 0.00 | - | 1 | 91 |
| 383.10 | 0.00 | - | 1 | 24 | 620.00 | 60.00 | 0.00 | - | 1 | 111 |
| 333.55 | 0.00 | - | 1 | 329 | 630.00 | 60.00 | 0.00 | - | 1 | 126 |
| 319.00 | 0.00 | - | 2 | 108 | 640.00 | 62.37 | 0.00 | - | 6 | 136 |
| 372.80 | 0.00 | - | 1 | 97 | 650.00 | 66.10 | 0.00 | - | 1 | 334 |
| 344.13 | 0.00 | - | 1 | 103 | 660.00 | 73.73 | 0.00 | - | 2 | 101 |
| 354.80 | 0.00 | - | 2 | 284 | 670.00 | 79.29 | 0.00 | - | 1 | 72 |
| 341.90 | 0.00 | - | 5 | 49 | 680.00 | 76.00 | 0.00 | - | 6 | 141 |
| 249.05 | 0.00 | - | 5 | 20 | 690.00 | 79.03 | 0.00 | - | 1 | 293 |
| 329.23 | 0.00 | - | 4 | 319 | 700.00 | 84.00 | 0.00 | - | 131 | 1,242 |
| 240.03 | 0.00 | - | 1 | 13 | 710.00 | 86.69 | 0.00 | - | 2 | 247 |
| 296.16 | 0.00 | - | 1 | 86 | 720.00 | 93.02 | 0.00 | - | 1 | 331 |
| 312.85 | 0.00 | - | 4 | 59 | 730.00 | 95.10 | 0.00 | - | 1 | 142 |
| 300.50 | 0.00 | - | 4 | 88 | 740.00 | 99.25 | 0.00 | - | 2 | 258 |
| 305.00 | 0.00 | - | 8 | 146 | 750.00 | 107.00 | 0.00 | - | 15 | 376 |
| 291.87 | 0.00 | - | 2 | 95 | 760.00 | 108.00 | 0.00 | - | 2 | 226 |
| 261.00 | 0.00 | - | 1 | 209 | 770.00 | 113.61 | 0.00 | - | 3 | 80 |
| 281.00 | 0.00 | - | 1 | 331 | 780.00 | 118.75 | 0.00 | - | 1 | 124 |
| 230.17 | 0.00 | - | 1 | 79 | 790.00 | 123.50 | 0.00 | - | 3 | 137 |
| 280.60 | 0.00 | - | 17 | 382 | 800.00 | 126.00 | 0.00 | - | 33 | 678 |
| 265.00 | 0.00 | - | 2 | 37 | 810.00 | 132.00 | 0.00 | - | 2 | 68 |
| 268.21 | 0.00 | - | 3 | 39 | 820.00 | 135.80 | 0.00 | - | 3 | 62 |
| 255.80 | 0.00 | - | 3 | 60 | 830.00 | 144.10 | 0.00 | - | 2 | 67 |
| 259.50 | 0.00 | - | 2 | 89 | 840.00 | 147.12 | 0.00 | - | 14 | 123 |
| 254.78 | 0.00 | - | 31 | 259 | 850.00 | 151.85 | 0.00 | - | 105 | 308 |
| 255.00 | 0.00 | - | 6 | 47 | 860.00 | 161.57 | 0.00 | - | 42 | 161 |
| 244.83 | 0.00 | - | 2 | 84 | 870.00 | 161.70 | 0.00 | - | 1 | 53 |
| 234.50 | 0.00 | - | 4 | 158 | 880.00 | 168.05 | 0.00 | - | 3 | 56 |
| 244.52 | 0.00 | - | 3 | 37 | 890.00 | 173.80 | 0.00 | - | 4 | 72 |
| 227.00 | 0.00 | - | 75 | 437 | 900.00 | 180.27 | 0.00 | - | 13 | 543 |
| 231.00 | 0.00 | - | 18 | 55 | 910.00 | 185.50 | 0.00 | - | 2 | 47 |
| 224.40 | 0.00 | - | 7 | 48 | 920.00 | 192.70 | 0.00 | - | 9 | 23 |
| 216.53 | 0.00 | - | 19 | 104 | 930.00 | 228.03 | 0.00 | - | 1 | 32 |
| 211.05 | 0.00 | - | 6 | 26 | 940.00 | 202.00 | 0.00 | - | 5 | 49 |
| 214.60 | 0.00 | - | 10 | 220 | 950.00 | 208.10 | 0.00 | - | 11 | 156 |
| 207.50 | 0.00 | - | 1 | 28 | 960.00 | 238.92 | 0.00 | - | 10 | 31 |
| 203.75 | 0.00 | - | 2 | 60 | 970.00 | 223.75 | 0.00 | - | 6 | 18 |
| 195.50 | 0.00 | - | 2 | 40 | 980.00 | 225.20 | 0.00 | - | 6 | 25 |
| 197.99 | 0.00 | - | 4 | 250 | 990.00 | 255.18 | 0.00 | - | 5 | 19 |
| 190.20 | 0.00 | - | 88 | 582 | 1,000.00 | 241.27 | 0.00 | - | 9 | 175 |
| 191.00 | 0.00 | - | 6 | 89 | 1,010.00 | 248.00 | 0.00 | - | 1 | 4 |
| 133.98 | 0.00 | - | 5 | 63 | 1,020.00 | 255.80 | 0.00 | - | 2 | 27 |
| 173.72 | 0.00 | - | 4 | 24 | 1,030.00 | 310.90 | 0.00 | - | 2 | 64 |
| 143.00 | 0.00 | - | 2 | 68 | 1,040.00 | 290.18 | 0.00 | - | 5 | 16 |
| 174.40 | 0.00 | - | 24 | 103 | 1,050.00 | 286.90 | 0.00 | - | 1 | 14 |
| 142.00 | 0.00 | - | 1 | 44 | 1,060.00 | 275.58 | 0.00 | - | 1 | 11 |
| 153.00 | 0.00 | - | 3 | 45 | 1,070.00 | 352.32 | 0.00 | - | 1 | 11 |
| 160.00 | 0.00 | - | 1 | 109 | 1,080.00 | 338.34 | 0.00 | - | 1 | 9 |
| 117.32 | 0.00 | - | 2 | 24 | 1,090.00 | 384.01 | 0.00 | - | 1 | 24 |
| 163.40 | 0.00 | - | 47 | 269 | 1,100.00 | 313.20 | 0.00 | - | 1 | 379 |
| 150.80 | 0.00 | - | 2 | 69 | 1,110.00 | 466.69 | 0.00 | - | 3 | 0 |
| 160.00 | 0.00 | - | 1 | 266 | 1,120.00 | 337.10 | 0.00 | - | 1 | 34 |
| 149.44 | 0.00 | - | 1 | 63 | 1,130.00 | 375.02 | 0.00 | - | 10 | 13 |
| 91.10 | 0.00 | - | 3 | 41 | 1,140.00 | 330.50 | 0.00 | - | 10 | 33 |
| 145.40 | 0.00 | - | 3 | 81 | 1,150.00 | 405.00 | 0.00 | - | 1 | 16 |
| 152.30 | 0.00 | - | 6 | 32 | 1,160.00 | 344.70 | 0.00 | - | 20 | 14 |
| 115.81 | 0.00 | - | 3 | 10 | 1,170.00 | 482.29 | 0.00 | - | 2 | 5 |
| 104.95 | 0.00 | - | 1 | 31 | 1,180.00 | 430.00 | 0.00 | - | 1 | 34 |
| 124.70 | 0.00 | - | 1 | 93 | 1,190.00 | 462.80 | 0.00 | - | 1 | 16 |
| 134.50 | 0.00 | - | 43 | 490 | 1,200.00 | 424.26 | 0.00 | - | 1 | 79 |
| 90.65 | 0.00 | - | 2 | 222 | 1,210.00 | 364.30 | 0.00 | - | 1 | 34 |
| 129.00 | 0.00 | - | 6 | 41 | 1,220.00 | 379.30 | 0.00 | - | 2 | 11 |
| 102.00 | 0.00 | - | 1 | 70 | 1,230.00 | 372.70 | 0.00 | - | 2 | 6 |
| 111.40 | 0.00 | - | 6 | 33 | 1,240.00 | 416.20 | 0.00 | - | 2 | 4 |
| 131.00 | 0.00 | - | 3 | 248 | 1,250.00 | 543.45 | 0.00 | - | 1 | 17 |
| 83.62 | 0.00 | - | 1 | 36 | 1,260.00 | 526.39 | 0.00 | - | 1 | 13 |
| 94.00 | 0.00 | - | 1 | 33 | 1,270.00 | 453.50 | 0.00 | - | 9 | 10 |
| 79.50 | 0.00 | - | 1 | 34 | 1,280.00 | 394.30 | 0.00 | - | 1 | 3 |
| 119.10 | 0.00 | - | 1 | 52 | 1,290.00 | 459.80 | 0.00 | - | 1 | 6 |
| 116.80 | 0.00 | - | 31 | 269 | 1,300.00 | 463.31 | 0.00 | - | 2 | 13 |
| 99.50 | 0.00 | - | 3 | 50 | 1,310.00 | 535.30 | 0.00 | - | 2 | 26 |
| 105.00 | 0.00 | - | 4 | 81 | 1,320.00 | 608.00 | 0.00 | - | 1 | 50 |
| 94.00 | 0.00 | - | 1 | 60 | 1,340.00 | 504.00 | 0.00 | - | 4 | 11 |
| 105.30 | 0.00 | - | 7 | 51 | 1,360.00 | 528.70 | 0.00 | - | 2 | 12 |
| 100.00 | 0.00 | - | 2 | 15 | 1,380.00 | 524.20 | 0.00 | - | 1 | 10 |
| 95.80 | 0.00 | - | 10 | 472 | 1,400.00 | 580.00 | 0.00 | - | 1 | 26 |
| 42.63 | 0.00 | - | 1 | 16 | 1,420.00 | 515.50 | 0.00 | - | 1 | 1 |
| 82.19 | 0.00 | - | 1 | 23 | 1,440.00 | 595.40 | 0.00 | - | 2 | 18 |
| 77.30 | 0.00 | - | 1 | 9 | 1,460.00 | 705.38 | 0.00 | - | 1 | 20 |
| 83.40 | 0.00 | - | 7 | 35 | 1,480.00 | 751.22 | 0.00 | - | 1 | 12 |
| 80.20 | 0.00 | - | 70 | 978 | 1,500.00 | 728.01 | 0.00 | - | 1 | 94 |
| 82.90 | 0.00 | - | 4 | 20 | 1,520.00 | 836.20 | 0.00 | - | - | 3 |
| 74.30 | 0.00 | - | 41 | 126 | 1,540.00 | 833.59 | 0.00 | - | 1 | 5 |
| 34.43 | 0.00 | - | 2 | 38 | 1,560.00 | 739.79 | 0.00 | - | 1 | 15 |
| 29.69 | 0.00 | - | 1 | 44 | 1,580.00 | 704.10 | 0.00 | - | 6 | 35 |
| 72.05 | 0.00 | - | 10 | 909 | 1,600.00 | 828.61 | 0.00 | - | 1 | 76 |
| 46.80 | 0.00 | - | 1 | 3 | 1,610.00 | 685.80 | 0.00 | - | 2 | 2 |
| 43.80 | 0.00 | - | 2 | 3 | 1,620.00 | 656.40 | 0.00 | - | 1 | 1 |
| 58.30 | 0.00 | - | 1 | 6 | 1,630.00 | - | - | - | - | - |
| 67.00 | 0.00 | - | 4 | 26 | 1,640.00 | 659.30 | 0.00 | - | - | 2 |
| 65.80 | 0.00 | - | 1 | 6 | 1,650.00 | 679.90 | 0.00 | - | 1 | 1 |
| 42.70 | 0.00 | - | 4 | 175 | 1,660.00 | - | - | - | - | - |
| 32.30 | 0.00 | - | 1 | 7 | 1,670.00 | 826.10 | 0.00 | - | 1 | 0 |
| 34.05 | 0.00 | - | 2 | 20 | 1,680.00 | 744.40 | 0.00 | - | - | 1 |
| 28.80 | 0.00 | - | 2 | 9 | 1,690.00 | 759.80 | 0.00 | - | 4 | 5 |
| 59.00 | 0.00 | - | 16 | 118 | 1,700.00 | 976.65 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 1,710.00 | 818.00 | 0.00 | - | 4 | 4 |
| 51.25 | 0.00 | - | 2 | 8 | 1,720.00 | 730.00 | 0.00 | - | 1 | 1 |
| 33.06 | 0.00 | - | 2 | 0 | 1,730.00 | - | - | - | - | - |
| 26.50 | 0.00 | - | 2 | 38 | 1,740.00 | 796.40 | 0.00 | - | 16 | 9 |
| 26.55 | 0.00 | - | 2 | 33 | 1,750.00 | 861.19 | 0.00 | - | 4 | 9 |
| 53.66 | 0.00 | - | 2 | 110 | 1,760.00 | 905.80 | 0.00 | - | 1 | 1 |
| 43.00 | 0.00 | - | 1 | 101 | 1,770.00 | 977.60 | 0.00 | - | 1 | 0 |
| 46.50 | 0.00 | - | 21 | 35 | 1,780.00 | 882.72 | 0.00 | - | 2 | 4 |
| 49.70 | 0.00 | - | 2 | 1 | 1,790.00 | - | - | - | - | - |
| 51.30 | 0.00 | - | 126 | 351 | 1,800.00 | 887.50 | 0.00 | - | 5 | 8 |
| 51.70 | 0.00 | - | 5 | 14 | 1,810.00 | 920.52 | 0.00 | - | 1 | 0 |
| 49.90 | 0.00 | - | 5 | 161 | 1,820.00 | 1,012.83 | 0.00 | - | 1 | 1 |
| 50.00 | 0.00 | - | 35 | 303 | 1,830.00 | 997.00 | 0.00 | - | 1 | 2 |
| 48.90 | 0.00 | - | 44 | 380 | 1,840.00 | 934.08 | 0.00 | - | 25 | 36 |
© 2024 Yahoo. Tutti i diritti riservati.