Italia markets close in 3 hours 37 minutes
FTSE MIB
33.553,60 +333,29 (+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
61.724,86 +1.032,51 (+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
21 marzo 2025
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 580.00 | 0.00 | - | - | 1 | 350.00 | 11.15 | 0.00 | - | 19 | 82 |
| - | - | - | - | - | 360.00 | 13.80 | 0.00 | - | 1 | 15 |
| 455.00 | 0.00 | - | 1 | 0 | 370.00 | 14.03 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 380.00 | 20.00 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 390.00 | 24.30 | 0.00 | - | 52 | 59 |
| 557.45 | 0.00 | - | 1 | 2 | 400.00 | 17.40 | 0.00 | - | 2 | 31 |
| - | - | - | - | - | 410.00 | 17.40 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 420.00 | 21.00 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 430.00 | 19.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 440.00 | 24.00 | 0.00 | - | 5 | 18 |
| - | - | - | - | - | 450.00 | 25.01 | 0.00 | - | 1 | 46 |
| 450.00 | 0.00 | - | 1 | 5 | 460.00 | 30.25 | 0.00 | - | 1 | 104 |
| - | - | - | - | - | 470.00 | 26.10 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 480.00 | 31.20 | 0.00 | - | 1 | 9 |
| 460.61 | 0.00 | - | 2 | 2 | 490.00 | 34.00 | 0.00 | - | 2 | 12 |
| 400.40 | 0.00 | - | 1 | 3 | 500.00 | 37.50 | 0.00 | - | 7 | 112 |
| - | - | - | - | - | 510.00 | 35.70 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 520.00 | 48.96 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 530.00 | 60.40 | 0.00 | - | 1 | 71 |
| 336.30 | 0.00 | - | 1 | 1 | 540.00 | 56.20 | 0.00 | - | 10 | 216 |
| - | - | - | - | - | 550.00 | 49.30 | 0.00 | - | 2 | 86 |
| 347.60 | 0.00 | - | 10 | 20 | 560.00 | 66.32 | 0.00 | - | 1 | 11 |
| 367.83 | 0.00 | - | 2 | 41 | 570.00 | 55.50 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 580.00 | 57.50 | 0.00 | - | 2 | 90 |
| - | - | - | - | - | 590.00 | 86.70 | 0.00 | - | 48 | 48 |
| 334.60 | 0.00 | - | 1 | 3 | 600.00 | 63.00 | 0.00 | - | 1 | 29 |
| 407.11 | 0.00 | - | 1 | 2 | 610.00 | 93.45 | 0.00 | - | 11 | 11 |
| 404.10 | 0.00 | - | 2 | 2 | 620.00 | 74.00 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 630.00 | 75.12 | 0.00 | - | 1 | 4 |
| 296.70 | 0.00 | - | 1 | 1 | 640.00 | 79.00 | 0.00 | - | 2 | 15 |
| 364.55 | 0.00 | - | 2 | 2 | 650.00 | 80.04 | 0.00 | - | 1 | 121 |
| 236.00 | 0.00 | - | - | 1 | 660.00 | 90.80 | 0.00 | - | 2 | 27 |
| 276.52 | 0.00 | - | 1 | 1 | 670.00 | 117.60 | 0.00 | - | 20 | 21 |
| - | - | - | - | - | 680.00 | 120.04 | 0.00 | - | 2 | 6 |
| 266.57 | 0.00 | - | 1 | 21 | 690.00 | 133.00 | 0.00 | - | 2 | 4 |
| 345.00 | 0.00 | - | 2 | 376 | 700.00 | 115.00 | 0.00 | - | 1 | 61 |
| 262.00 | 0.00 | - | 3 | 6 | 710.00 | 109.50 | 0.00 | - | 2 | 8 |
| 326.22 | 0.00 | - | 1 | 10 | 720.00 | 111.72 | 0.00 | - | 1 | 13 |
| 215.10 | 0.00 | - | 1 | 3 | 730.00 | 107.82 | 0.00 | - | 1 | 5 |
| 327.00 | 0.00 | - | 3 | 9 | 740.00 | 147.90 | 0.00 | - | 119 | 122 |
| 257.00 | 0.00 | - | 3 | 21 | 750.00 | 122.40 | 0.00 | - | 1 | 26 |
| 277.11 | 0.00 | - | 4 | 9 | 760.00 | 161.35 | 0.00 | - | 1 | 2 |
| 300.60 | 0.00 | - | 1 | 59 | 770.00 | 133.07 | 0.00 | - | 1 | 62 |
| 311.65 | 0.00 | - | 10 | 10 | 780.00 | 158.39 | 0.00 | - | 1 | 4 |
| 306.90 | 0.00 | - | 10 | 13 | 790.00 | 181.80 | 0.00 | - | 1 | 8 |
| 285.35 | 0.00 | - | 2 | 31 | 800.00 | 165.00 | 0.00 | - | 2 | 14 |
| 238.75 | 0.00 | - | 2 | 1 | 810.00 | 152.00 | 0.00 | - | 1 | 4 |
| 202.41 | 0.00 | - | 1 | 15 | 820.00 | 171.16 | 0.00 | - | 1 | 14 |
| 236.42 | 0.00 | - | 1 | 2 | 830.00 | 170.95 | 0.00 | - | 1 | 1 |
| 279.58 | 0.00 | - | 1 | 2 | 840.00 | 173.10 | 0.00 | - | 1 | 2 |
| 237.61 | 0.00 | - | 15 | 13 | 850.00 | 186.76 | 0.00 | - | 5 | 19 |
| 211.70 | 0.00 | - | 3 | 14 | 860.00 | 200.15 | 0.00 | - | - | 0 |
| 264.54 | 0.00 | - | 5 | 7 | 870.00 | 186.40 | 0.00 | - | 13 | 23 |
| 256.66 | 0.00 | - | 1 | 30 | 880.00 | 198.50 | 0.00 | - | 2 | 9 |
| 261.45 | 0.00 | - | 2 | 10 | 890.00 | 202.00 | 0.00 | - | 9 | 10 |
| 255.70 | 0.00 | - | 16 | 60 | 900.00 | 200.42 | 0.00 | - | 10 | 19 |
| 149.10 | 0.00 | - | 4 | 4 | 910.00 | 207.25 | 0.00 | - | 2 | 2 |
| 256.00 | 0.00 | - | 3 | 23 | 920.00 | 212.25 | 0.00 | - | 2 | 3 |
| 178.55 | 0.00 | - | 5 | 6 | 930.00 | - | - | - | - | - |
| 253.05 | 0.00 | - | 1 | 19 | 940.00 | - | - | - | - | - |
| 243.00 | 0.00 | - | 1 | 7 | 950.00 | 280.51 | 0.00 | - | 3 | 3 |
| 241.30 | 0.00 | - | 5 | 35 | 960.00 | - | - | - | - | - |
| 230.00 | 0.00 | - | 2 | 136 | 980.00 | - | - | - | - | - |
| 217.25 | 0.00 | - | 2 | 5 | 990.00 | 264.80 | 0.00 | - | 2 | 2 |
| 225.00 | 0.00 | - | 4 | 50 | 1,000.00 | 250.97 | 0.00 | - | 2 | 1 |
| 209.45 | 0.00 | - | 1 | 4 | 1,010.00 | - | - | - | - | - |
| 130.50 | 0.00 | - | 1 | 0 | 1,020.00 | - | - | - | - | - |
| 180.00 | 0.00 | - | 1 | 2 | 1,030.00 | - | - | - | - | - |
| 137.00 | 0.00 | - | 1 | 1 | 1,040.00 | - | - | - | - | - |
| 201.41 | 0.00 | - | 4 | 8 | 1,050.00 | 306.10 | 0.00 | - | 1 | 1 |
| 194.27 | 0.00 | - | 2 | 2 | 1,060.00 | - | - | - | - | - |
| 167.10 | 0.00 | - | 2 | 2 | 1,070.00 | - | - | - | - | - |
| 159.80 | 0.00 | - | 9 | 5 | 1,080.00 | 327.50 | 0.00 | - | 1 | 1 |
| 157.60 | 0.00 | - | 2 | 2 | 1,090.00 | - | - | - | - | - |
| 160.80 | 0.00 | - | 2 | 5 | 1,100.00 | - | - | - | - | - |
| 155.50 | 0.00 | - | 2 | 2 | 1,110.00 | - | - | - | - | - |
| 182.70 | 0.00 | - | 6 | 13 | 1,120.00 | 349.40 | 0.00 | - | 1 | 4 |
| 180.60 | 0.00 | - | 4 | 8 | 1,130.00 | - | - | - | - | - |
| 169.10 | 0.00 | - | 5 | 11 | 1,140.00 | - | - | - | - | - |
| 174.40 | 0.00 | - | 4 | 16 | 1,150.00 | - | - | - | - | - |
| 167.00 | 0.00 | - | 6 | 6 | 1,160.00 | - | - | - | - | - |
| 169.00 | 0.00 | - | 4 | 5 | 1,170.00 | - | - | - | - | - |
| 166.80 | 0.00 | - | 4 | 6 | 1,180.00 | - | - | - | - | - |
| 165.00 | 0.00 | - | 4 | 6 | 1,190.00 | - | - | - | - | - |
| 165.29 | 0.00 | - | 2 | 204 | 1,200.00 | 439.30 | 0.00 | - | 1 | 1 |
| 136.00 | 0.00 | - | 1 | 1 | 1,210.00 | - | - | - | - | - |
| 165.79 | 0.00 | - | 1 | 2 | 1,230.00 | - | - | - | - | - |
| 151.54 | 0.00 | - | 1 | 6 | 1,250.00 | - | - | - | - | - |
| 111.80 | 0.00 | - | - | 1 | 1,270.00 | - | - | - | - | - |
| 127.71 | 0.00 | - | - | 0 | 1,280.00 | - | - | - | - | - |
| 128.70 | 0.00 | - | 2 | 0 | 1,290.00 | - | - | - | - | - |
| 143.00 | 0.00 | - | 4 | 16 | 1,300.00 | - | - | - | - | - |
| 101.60 | 0.00 | - | 1 | 8 | 1,310.00 | - | - | - | - | - |
| 110.70 | 0.00 | - | 7 | 10 | 1,320.00 | 629.45 | 0.00 | - | 1 | 0 |
| 130.00 | 0.00 | - | 6 | 35 | 1,340.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.