Italia markets close in 3 hours 44 minutes
FTSE MIB
33.545,76 +325,45 (+0,98%) 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
61.703,53 +950,48 (+1,56%)
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 gennaio 2026
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 815.82 | 0.00 | - | 3 | 254 | 120.00 | 2.92 | 0.00 | - | 301 | 1,682 |
| 767.25 | 0.00 | - | 2 | 27 | 125.00 | 3.00 | 0.00 | - | 3 | 91 |
| 778.05 | 0.00 | - | 1 | 23 | 130.00 | 5.00 | 0.00 | - | 20 | 67 |
| 1,049.82 | 0.00 | - | 6 | 15 | 135.00 | 4.40 | 0.00 | - | 2 | 32 |
| 1,041.00 | 0.00 | - | 1 | 16 | 140.00 | 4.49 | 0.00 | - | 1 | 34 |
| 1,029.80 | 0.00 | - | 1 | 1 | 145.00 | 4.50 | 0.00 | - | 2 | 59 |
| 1,007.21 | 0.00 | - | 2 | 116 | 150.00 | 4.30 | 0.00 | - | 3 | 212 |
| 784.36 | 0.00 | - | 2 | 33 | 155.00 | 4.80 | 0.00 | - | 2 | 31 |
| 600.80 | 0.00 | - | 5 | 8 | 160.00 | 5.00 | 0.00 | - | 2 | 78 |
| 765.92 | 0.00 | - | 1 | 4 | 165.00 | 5.50 | 0.00 | - | 1 | 20 |
| 1,016.68 | 0.00 | - | 1 | 9 | 170.00 | 6.60 | 0.00 | - | 11 | 20 |
| 966.00 | 0.00 | - | 1 | 3 | 175.00 | 7.00 | 0.00 | - | 4 | 13 |
| 1,020.00 | 0.00 | - | 1 | 1 | 180.00 | 6.52 | 0.00 | - | 1 | 78 |
| 840.48 | 0.00 | - | 1 | 2 | 185.00 | 7.00 | 0.00 | - | 1 | 19 |
| 815.01 | 0.00 | - | 1 | 0 | 190.00 | 8.20 | 0.00 | - | 2 | 22 |
| 950.00 | 0.00 | - | 1 | 2 | 195.00 | 7.04 | 0.00 | - | 5 | 44 |
| 715.90 | 0.00 | - | 2 | 259 | 200.00 | 8.00 | 0.00 | - | 3 | 191 |
| 938.00 | 0.00 | - | 1 | 4 | 210.00 | 9.50 | 0.00 | - | 2 | 38 |
| 855.00 | 0.00 | - | 1 | 3 | 220.00 | 10.40 | 0.00 | - | 8 | 33 |
| 579.38 | 0.00 | - | 2 | 7 | 230.00 | 13.00 | 0.00 | - | 1 | 32 |
| 994.92 | 0.00 | - | 1 | 10 | 240.00 | 13.92 | 0.00 | - | 1 | 89 |
| 773.32 | 0.00 | - | 1 | 106 | 250.00 | 14.64 | 0.00 | - | 1 | 102 |
| 716.40 | 0.00 | - | 5 | 17 | 260.00 | 16.00 | 0.00 | - | 5 | 33 |
| 550.14 | 0.00 | - | 2 | 21 | 270.00 | 18.00 | 0.00 | - | 11 | 61 |
| 535.00 | 0.00 | - | 15 | 44 | 280.00 | 17.90 | 0.00 | - | 1 | 28 |
| 620.57 | 0.00 | - | 9 | 28 | 290.00 | 24.10 | 0.00 | - | 1 | 11 |
| 633.67 | 0.00 | - | 1 | 714 | 300.00 | 22.00 | 0.00 | - | 3 | 155 |
| 457.96 | 0.00 | - | 1 | 0 | 310.00 | 22.00 | 0.00 | - | 3 | 33 |
| 489.35 | 0.00 | - | 1 | 25 | 320.00 | 26.30 | 0.00 | - | 1 | 51 |
| 484.55 | 0.00 | - | 1 | 15 | 330.00 | 27.50 | 0.00 | - | 10 | 20 |
| 458.95 | 0.00 | - | 1 | 17 | 340.00 | 29.50 | 0.00 | - | 10 | 39 |
| 486.45 | 0.00 | - | 28 | 26 | 350.00 | 31.00 | 0.00 | - | 6 | 73 |
| 652.50 | 0.00 | - | 1 | 115 | 360.00 | 38.20 | 0.00 | - | 1 | 15 |
| 543.20 | 0.00 | - | 2 | 26 | 370.00 | 35.60 | 0.00 | - | 2 | 26 |
| 424.13 | 0.00 | - | 1 | 16 | 380.00 | 43.80 | 0.00 | - | 24 | 112 |
| 418.17 | 0.00 | - | 1 | 28 | 390.00 | 47.00 | 0.00 | - | 3 | 36 |
| 517.80 | 0.00 | - | 4 | 228 | 400.00 | 43.20 | 0.00 | - | 25 | 163 |
| 800.00 | 0.00 | - | 7 | 52 | 410.00 | 45.80 | 0.00 | - | 33 | 11 |
| 530.65 | 0.00 | - | 11 | 38 | 420.00 | 47.17 | 0.00 | - | 1 | 35 |
| 452.75 | 0.00 | - | 1 | 18 | 430.00 | 49.12 | 0.00 | - | 1 | 10 |
| 536.18 | 0.00 | - | 1 | 13 | 440.00 | 53.80 | 0.00 | - | 37 | 26 |
| 525.35 | 0.00 | - | 1 | 35 | 450.00 | 58.10 | 0.00 | - | 3 | 41 |
| 788.00 | 0.00 | - | 10 | 29 | 460.00 | 68.80 | 0.00 | - | 3 | 13 |
| 516.50 | 0.00 | - | 1 | 51 | 470.00 | 65.10 | 0.00 | - | 1 | 19 |
| 754.76 | 0.00 | - | 15 | 17 | 480.00 | 66.50 | 0.00 | - | 23 | 34 |
| 510.50 | 0.00 | - | 1 | 22 | 490.00 | 64.70 | 0.00 | - | 1 | 10 |
| 456.51 | 0.00 | - | 2 | 730 | 500.00 | 72.70 | 0.00 | - | 4 | 341 |
| 455.00 | 0.00 | - | 2 | 21 | 510.00 | 76.00 | 0.00 | - | 1 | 28 |
| 497.10 | 0.00 | - | 18 | 48 | 520.00 | 91.00 | 0.00 | - | 1 | 20 |
| 442.00 | 0.00 | - | 2 | 6 | 530.00 | 91.00 | 0.00 | - | 2 | 115 |
| 495.00 | 0.00 | - | 1 | 7 | 540.00 | 96.90 | 0.00 | - | 1 | 16 |
| 475.00 | 0.00 | - | 1 | 78 | 550.00 | 92.50 | 0.00 | - | 3 | 71 |
| 387.00 | 0.00 | - | 2 | 19 | 560.00 | 98.29 | 0.00 | - | 4 | 70 |
| 455.18 | 0.00 | - | 3 | 14 | 570.00 | 104.10 | 0.00 | - | 1 | 20 |
| 628.88 | 0.00 | - | 1 | 10 | 580.00 | 103.00 | 0.00 | - | 2 | 25 |
| 467.00 | 0.00 | - | 3 | 6 | 590.00 | 125.00 | 0.00 | - | 2 | 22 |
| 477.59 | 0.00 | - | 1 | 117 | 600.00 | 111.00 | 0.00 | - | 1 | 202 |
| 405.10 | 0.00 | - | 1 | 16 | 610.00 | 120.00 | 0.00 | - | 1 | 18 |
| 344.00 | 0.00 | - | 1 | 11 | 620.00 | 139.95 | 0.00 | - | 1 | 10 |
| 310.00 | 0.00 | - | 1 | 11 | 630.00 | 125.00 | 0.00 | - | 1 | 5 |
| 417.00 | 0.00 | - | 1 | 26 | 640.00 | 140.40 | 0.00 | - | 1 | 40 |
| 383.57 | 0.00 | - | 3 | 40 | 650.00 | 139.79 | 0.00 | - | 2 | 37 |
| 406.00 | 0.00 | - | 1 | 14 | 660.00 | 147.05 | 0.00 | - | 2 | 27 |
| 421.55 | 0.00 | - | 1 | 8 | 670.00 | 147.70 | 0.00 | - | 3 | 13 |
| 299.95 | 0.00 | - | 10 | 28 | 680.00 | 145.25 | 0.00 | - | 20 | 64 |
| 356.32 | 0.00 | - | 4 | 7 | 690.00 | 149.65 | 0.00 | - | 30 | 46 |
| 368.50 | 0.00 | - | 3 | 100 | 700.00 | 159.95 | 0.00 | - | 18 | 66 |
| 348.18 | 0.00 | - | 4 | 44 | 710.00 | 163.70 | 0.00 | - | 10 | 138 |
| 398.90 | 0.00 | - | 1 | 88 | 720.00 | 167.70 | 0.00 | - | 30 | 46 |
| 335.39 | 0.00 | - | 2 | 12 | 730.00 | 171.43 | 0.00 | - | 20 | 45 |
| 409.52 | 0.00 | - | 1 | 17 | 740.00 | 184.90 | 0.00 | - | 21 | 34 |
| 413.95 | 0.00 | - | 1 | 39 | 750.00 | 180.05 | 0.00 | - | 1 | 80 |
| 381.62 | 0.00 | - | 1 | 26 | 760.00 | 194.00 | 0.00 | - | 5 | 18 |
| 325.40 | 0.00 | - | 1 | 30 | 770.00 | 228.60 | 0.00 | - | 1 | 8 |
| 276.50 | 0.00 | - | 1 | 72 | 780.00 | 205.30 | 0.00 | - | 4 | 18 |
| 374.28 | 0.00 | - | 2 | 59 | 790.00 | 204.80 | 0.00 | - | 1 | 9 |
| 385.00 | 0.00 | - | 5 | 285 | 800.00 | 207.50 | 0.00 | - | 5 | 75 |
| 322.80 | 0.00 | - | 1 | 34 | 810.00 | 228.00 | 0.00 | - | 1 | 11 |
| 376.79 | 0.00 | - | 1 | 15 | 820.00 | 220.05 | 0.00 | - | 2 | 3 |
| 371.70 | 0.00 | - | 5 | 17 | 830.00 | 226.50 | 0.00 | - | 1 | 9 |
| 351.10 | 0.00 | - | 1 | 36 | 840.00 | 250.25 | 0.00 | - | 1 | 17 |
| 352.50 | 0.00 | - | 10 | 116 | 850.00 | 260.20 | 0.00 | - | 1 | 39 |
| 361.90 | 0.00 | - | 8 | 17 | 860.00 | 244.95 | 0.00 | - | 3 | 20 |
| 363.10 | 0.00 | - | 1 | 41 | 870.00 | 304.60 | 0.00 | - | 1 | 2 |
| 336.20 | 0.00 | - | 5 | 96 | 880.00 | 251.29 | 0.00 | - | 1 | 23 |
| 321.50 | 0.00 | - | 1 | 20 | 890.00 | 278.80 | 0.00 | - | 3 | 21 |
| 350.47 | 0.00 | - | 3 | 184 | 900.00 | 265.00 | 0.00 | - | 3 | 66 |
| 358.83 | 0.00 | - | 3 | 33 | 910.00 | 266.00 | 0.00 | - | 1 | 12 |
| 354.78 | 0.00 | - | 3 | 22 | 920.00 | 279.54 | 0.00 | - | 1 | 2 |
| 350.00 | 0.00 | - | 2 | 10 | 930.00 | 304.30 | 0.00 | - | 1 | 2 |
| 230.00 | 0.00 | - | 2 | 32 | 940.00 | 303.60 | 0.00 | - | 6 | 18 |
| 343.90 | 0.00 | - | 1 | 68 | 950.00 | 320.99 | 0.00 | - | 2 | 15 |
| 338.25 | 0.00 | - | 2 | 6 | 960.00 | 293.70 | 0.00 | - | 2 | 7 |
| 327.26 | 0.00 | - | 3 | 15 | 970.00 | 287.95 | 0.00 | - | 1 | 25 |
| 270.90 | 0.00 | - | 1 | 32 | 980.00 | 306.00 | 0.00 | - | 1 | 8 |
| 277.50 | 0.00 | - | 2 | 121 | 990.00 | 348.00 | 0.00 | - | 1 | 23 |
| 322.00 | 0.00 | - | 9 | 729 | 1,000.00 | 332.99 | 0.00 | - | 1 | 108 |
| 236.41 | 0.00 | - | 3 | 65 | 1,010.00 | 350.18 | 0.00 | - | 20 | 22 |
| 315.29 | 0.00 | - | 1 | 4 | 1,020.00 | 365.00 | 0.00 | - | 1 | 1 |
| 197.96 | 0.00 | - | 1 | 4 | 1,030.00 | 376.20 | 0.00 | - | 1 | 102 |
| 212.34 | 0.00 | - | 2 | 5 | 1,040.00 | 382.00 | 0.00 | - | 1 | 3 |
| 303.00 | 0.00 | - | 1 | 111 | 1,050.00 | 362.40 | 0.00 | - | 1 | 17 |
| 300.25 | 0.00 | - | 1 | 4 | 1,060.00 | 381.08 | 0.00 | - | 1 | 11 |
| 240.55 | 0.00 | - | 1 | 35 | 1,070.00 | 375.35 | 0.00 | - | 2 | 1 |
| 238.02 | 0.00 | - | 1 | 31 | 1,080.00 | 364.80 | 0.00 | - | 1 | 1 |
| 197.20 | 0.00 | - | 2 | 9 | 1,090.00 | 449.50 | 0.00 | - | 2 | 4 |
| 289.35 | 0.00 | - | 8 | 82 | 1,100.00 | 409.70 | 0.00 | - | 1 | 19 |
| 275.05 | 0.00 | - | 1 | 34 | 1,110.00 | 377.00 | 0.00 | - | 2 | 0 |
| 163.90 | 0.00 | - | 1 | 43 | 1,120.00 | 375.35 | 0.00 | - | 2 | 2 |
| 190.76 | 0.00 | - | 3 | 20 | 1,130.00 | 409.97 | 0.00 | - | 4 | 1 |
| 279.10 | 0.00 | - | 1 | 42 | 1,140.00 | 456.54 | 0.00 | - | 10 | 22 |
| 272.67 | 0.00 | - | 2 | 40 | 1,150.00 | 410.11 | 0.00 | - | 1 | 3 |
| 236.00 | 0.00 | - | 2 | 19 | 1,160.00 | 439.65 | 0.00 | - | 1 | 40 |
| 181.36 | 0.00 | - | 1 | 9 | 1,170.00 | 473.60 | 0.00 | - | 1 | 1 |
| 244.00 | 0.00 | - | 1 | 3 | 1,180.00 | 454.80 | 0.00 | - | 1 | 20 |
| 177.51 | 0.00 | - | 1 | 27 | 1,190.00 | 446.60 | 0.00 | - | 1 | 1 |
| 268.15 | 0.00 | - | 3 | 271 | 1,200.00 | 492.52 | 0.00 | - | 2 | 23 |
| 177.07 | 0.00 | - | 3 | 40 | 1,210.00 | 448.70 | 0.00 | - | 4 | 7 |
| 262.95 | 0.00 | - | 2 | 31 | 1,220.00 | 505.00 | 0.00 | - | 3 | 20 |
| 272.04 | 0.00 | - | 2 | 1 | 1,230.00 | 582.00 | 0.00 | - | 1 | 3 |
| 148.40 | 0.00 | - | - | 0 | 1,240.00 | 571.30 | 0.00 | - | 1 | 249 |
| 247.50 | 0.00 | - | 3 | 44 | 1,250.00 | 470.00 | 0.00 | - | 2 | 7 |
| 158.00 | 0.00 | - | 1 | 6 | 1,260.00 | 621.10 | 0.00 | - | - | 2 |
| 349.04 | 0.00 | - | 1 | 1 | 1,270.00 | 610.80 | 0.00 | - | 1 | 6 |
| 158.00 | 0.00 | - | 1 | 4 | 1,280.00 | 649.30 | 0.00 | - | 23 | 22 |
| 160.40 | 0.00 | - | 1 | 20 | 1,290.00 | 612.20 | 0.00 | - | 1 | 205 |
| 241.35 | 0.00 | - | 4 | 173 | 1,300.00 | 550.50 | 0.00 | - | 1 | 8 |
| 244.15 | 0.00 | - | 1 | 6 | 1,310.00 | 669.82 | 0.00 | - | 45 | 0 |
| 157.50 | 0.00 | - | 3 | 12 | 1,320.00 | 669.90 | 0.00 | - | - | 1 |
| 208.08 | 0.00 | - | 1 | 2 | 1,330.00 | 693.10 | 0.00 | - | - | 6 |
| 448.90 | 0.00 | - | 1 | 5 | 1,340.00 | 644.72 | 0.00 | - | 22 | 27 |
| 226.79 | 0.00 | - | 8 | 38 | 1,350.00 | 551.80 | 0.00 | - | 1 | 4 |
| 154.90 | 0.00 | - | 1 | 20 | 1,360.00 | - | - | - | - | - |
| 150.65 | 0.00 | - | 4 | 3 | 1,370.00 | - | - | - | - | - |
| 215.85 | 0.00 | - | 1 | 9 | 1,380.00 | - | - | - | - | - |
| 232.10 | 0.00 | - | 1 | 18 | 1,390.00 | - | - | - | - | - |
| 218.40 | 0.00 | - | 1 | 51 | 1,400.00 | 705.00 | 0.00 | - | 1 | 32 |
| 125.95 | 0.00 | - | 1 | 0 | 1,420.00 | 580.30 | 0.00 | - | 1 | 4 |
| 209.05 | 0.00 | - | 2 | 9 | 1,440.00 | 789.50 | 0.00 | - | - | 5 |
| 200.00 | 0.00 | - | 1 | 8 | 1,460.00 | 804.80 | 0.00 | - | 6 | 13 |
| 173.90 | 0.00 | - | 2 | 34 | 1,480.00 | 819.30 | 0.00 | - | 3 | 14 |
| 198.10 | 0.00 | - | 2 | 124 | 1,500.00 | 846.10 | 0.00 | - | 1 | 0 |
| 179.52 | 0.00 | - | 1 | 17 | 1,520.00 | 789.52 | 0.00 | - | 1 | 5 |
| 181.20 | 0.00 | - | 1 | 16 | 1,540.00 | 679.00 | 0.00 | - | 1 | 12 |
| 150.80 | 0.00 | - | 22 | 27 | 1,560.00 | 883.20 | 0.00 | - | - | 7 |
| 177.20 | 0.00 | - | 10 | 21 | 1,580.00 | 901.10 | 0.00 | - | - | 31 |
| 192.00 | 0.00 | - | 2 | 128 | 1,600.00 | 795.00 | 0.00 | - | 1 | 66 |
| 298.14 | 0.00 | - | 1 | 0 | 1,610.00 | 874.50 | 0.00 | - | 3 | 3 |
| 185.63 | 0.00 | - | 1 | 1 | 1,620.00 | - | - | - | - | - |
| 110.35 | 0.00 | - | 1 | 0 | 1,630.00 | 868.00 | 0.00 | - | 1 | 1 |
| 111.25 | 0.00 | - | 1 | 2 | 1,640.00 | - | - | - | - | - |
| 137.00 | 0.00 | - | 1 | 4 | 1,650.00 | - | - | - | - | - |
| 343.90 | 0.00 | - | 3 | 1 | 1,660.00 | - | - | - | - | - |
| 109.00 | 0.00 | - | 1 | 1 | 1,670.00 | - | - | - | - | - |
| 300.60 | 0.00 | - | 1 | 2 | 1,680.00 | - | - | - | - | - |
| 98.50 | 0.00 | - | 20 | 0 | 1,690.00 | - | - | - | - | - |
| 176.59 | 0.00 | - | 3 | 94 | 1,700.00 | - | - | - | - | - |
| 120.06 | 0.00 | - | 3 | 1 | 1,710.00 | - | - | - | - | - |
| 233.40 | 0.00 | - | 2 | 1 | 1,720.00 | - | - | - | - | - |
| 162.70 | 0.00 | - | 2 | 11 | 1,740.00 | - | - | - | - | - |
| 116.00 | 0.00 | - | 1 | 40 | 1,750.00 | - | - | - | - | - |
| 236.15 | 0.00 | - | - | 3 | 1,760.00 | - | - | - | - | - |
| 98.00 | 0.00 | - | 45 | 46 | 1,770.00 | - | - | - | - | - |
| 141.80 | 0.00 | - | 1 | 0 | 1,780.00 | - | - | - | - | - |
| 97.30 | 0.00 | - | 1 | 197 | 1,790.00 | - | - | - | - | - |
| 167.09 | +12.54 | +8.11% | 1 | 198 | 1,800.00 | 1,056.67 | 0.00 | - | 1 | 21 |
| 108.20 | 0.00 | - | 1 | 1 | 1,820.00 | - | - | - | - | - |
| 141.50 | 0.00 | - | 2 | 7 | 1,830.00 | - | - | - | - | - |
| 155.00 | 0.00 | - | 50 | 362 | 1,840.00 | 1,036.00 | 0.00 | - | 1 | 5 |
© 2024 Yahoo. Tutti i diritti riservati.