Notice: Undefined index: OIDC_CLAIM_email in /home/clio/100x/html/every-ticker.php on line 19
100x | Home

Every Ticker we track

  1. Home
  2. All The Tickers We Track
Azioni con opzioni weekly
ticker previous close current price min 52 max 52 closeness to min next ER date ex dividend date
WHR 91.38 91.4 91.19 160.62 0.30% 2024-06-15
EXAS 51.1038 51.09 50.9 100.77 0.38%
SEDG 50.52 50.54 48.82 306.98 0.67%
CZR 35.52 35.53 34.93 60.27 2.37%
FIVE 141.03 141.03 139.16 216.18 2.43%
BMY 44.03 44.01 43.33 67.16 2.85% 2024-05-01
BILL 59.68 59.59 51.94 139.5 8.74%
NKE 91.76 91.78 88.66 123.39 8.98% 2024-07-01
LULU 348.175 347.96 326.93 516.39 11.10%
CVS 57.68 57.59 53.7 83.25 13.16% 2024-05-01
BNTX 90.61 90.59 85.213 125.83 13.24%
GILD 67.6577 67.66 64.33 87.87 14.15% 2024-06-27
BDX 236.3 237.88 229.4 287.32 14.64% 2024-06-28
ETSY 63.97 63.98 56.6 102.81 15.97%
CSCO 48.17 48.17 46.2 58.19 16.43% 2024-04-24
CHTR 273.02 273.09 236.08 458.3 16.65%
ALB 131.12 130.94 106.69 247.44 17.23% 2024-07-01
ROKU 61.65 61.64 51.75 108.84 17.32%
ILMN 111.07 111.18 89 213.91 17.76%
LVS 47.03 46.96 43.77 61.25 18.25% 2024-05-15
ACN 303.59 303.65 284.9 387.51 18.27% 2024-05-15
MOS 30.61 30.62 27.83 42.81 18.62% 2024-06-20
INTC 31.775 31.77 26.86 51.28 20.11% 2024-06-01
BAX 35.25 35.25 31.01 50.21 22.08% 2024-07-01
HUM 356.2 350.99 298.61 530.54 22.58% 2024-07-26
TSLA 175.16 175.15 138.8 299.29 22.65%
UPS 149.27 148.95 133.68 192.98 25.75% 2024-05-30
CMCSA 39.27 39.28 36.43 47.46 25.84% 2024-04-24
BIDU 110.58 110.58 94.25 156.98 26.03%
ON 73.17 73.2 59.34 111.35 26.65%
SHOP 58.53 58.54 45.5 91.57 28.30%
DT 48.44 48.51 43.29 61.41 28.81%
ADM 61.62 61.39 50.72 87.3 29.17%
SWKS 94.08 94.1 85.06 115.69 29.51% 2024-06-11
SLB 48.59 48.57 42.73 62.12 30.12% 2024-07-11
ZM 64.16 64.15 58.87 75.905 31.00%
BIIB 230.57 230.58 189.44 319.76 31.57%
DLTR 121.255 121.29 102.77 161.1 31.75%
HSY 207.04 207.08 178.82 266.96 32.06% 2024-06-14
EXPE 114.01 114.05 92 160.05 32.40%
ASO 53.71 53.71 42.825 75.73 33.08% 2024-04-18
ADSK 221.21 221.24 192.01 279.53 33.40%
NET 75.23 75.1 53.881 116 34.16%
CRSP 56.22 56.2 37.55 91.1 34.83%
JNJ 154.64 154.78 143.13 175.97 35.48% 2024-06-04
DG 142.13 141.87 101.09 214.21 36.05% 2024-04-23
RH 278.3 279.54 207.26 406.38 36.30%
ENPH 116.63 116.66 73.49 192.22 36.36%
AAP 74.55 74.7 47.73 119.87 37.39% 2024-04-26
EA 127.75 127.72 117.47 144.53 37.88% 2024-06-19
Z 44.1 44.16 33.8 61.13 37.91%
CLX 135.62 135.6 114.69 169.14 38.40% 2024-05-10
TTWO 146.08 146.23 130.34 171.59 38.52%
YETI 41.51 41.78 33.88 54.16 38.95%
MGM 41.03 41.01 34.12 51.35 39.99%
ALGN 271.5 271.51 176.34 413.2 40.18%
TWLO 62.08 61.91 49.856 78.16 42.59%
PPG 134.44 134.46 120.33 152.89 43.40% 2024-06-12
ADBE 483.43 483.5 361.72 638.25 44.04%
ABT 104.09 104.03 89.67 121.64 44.92% 2024-05-15
NTR 57.76 57.82 47.9 69.12 46.75% 2024-07-19
PYPL 64.5909 62.68 50.25 76.54 47.28%
BBY 73.67 73.85 62.3 86.11 48.51% 2024-04-11
OLN 56.15 50.91 41.71 60.6 48.70% 2024-06-14
KMX 72.82 73.65 59.66 88.22 48.98%
DE 397.02 396.99 345.55 450 49.25% 2024-05-08
AXSM 76.54 76.57 55.02 98.4 49.68%
CSX 34.52 34.54 29.03 40.12 49.68% 2024-06-14
OXY 63.41 63.42 55.12 71.19 51.65% 2024-07-15
CAH 99.08 99.12 80.9 116.04 51.85% 2024-07-15
X 35.91 35.88 20.4 50.2 51.95% 2024-06-12
CAG 30.73 30.84 25.16 35.9 52.89% 2024-05-30
AMD 164.47 164.45 93.12 227.3 53.16%
BABA 86.3501 85.81 66.63 102.5 53.47% 2024-01-18
HOG 35.4 35.58 25.43 44.16 54.19% 2024-03-20
BP 37.49 37.51 33.52 40.84 54.51% 2024-06-28
DIS 103.4 103.42 78.73 123.74 54.85% 2024-07-25
MDGL 220.06 220.48 119.76 302.68 55.06%
FDX 257.25 256.8 213.81 291.27 55.50% 2024-04-01
CF 76.23 75.92 60.08 87.9 56.94% 2024-05-31
CPB 46.46 46.49 37.94 52.71 57.89% 2024-04-29
IBM 168.9 168.99 125.01 199.18 59.30% 2024-06-10
HRL 36.31 36.35 28.51 41.73 59.30% 2024-05-15
NUE 174.37 174.07 129.79 203 60.48% 2024-05-10
DVN 49.235 49.32 40.47 55.09 60.53% 2024-06-28
HAL 37.9 37.85 28.44 43.85 61.06% 2024-03-27
WDAY 257.855 264.52 191.04 311.28 61.11%
KHC 36 36 30.68 39.34 61.43% 2024-06-28
LOW 232.24 232.4 181.85 262.49 62.69% 2024-05-08
RNG 36.632 36.53 25.08 43.28 62.91%
ABNB 145.66 145.63 103.74 170.1 63.13%
UBER 65.67 65.66 37.07 82.14 63.43%
COP 121.71 121.87 98.38 135.18 63.83% 2024-06-03
FOXA 32.85 32.84 28.285 35.405 63.97% 2024-03-26
MPC 179.67 179.64 104.32 221.11 64.49% 2024-06-10
TROW 116.76 116.82 87.43 132.76 64.84% 2024-06-27
MDLZ 71.69 71.72 60.75 77.57 65.22% 2024-04-11
OLED 173.67 173.63 133.67 194.84 65.33% 2024-06-28
KMB 134.29 135.08 116.32 144.8 65.87% 2024-07-02
SYY 75.91 75.92 62.24 82.89 66.25% 2024-07-26
EQT 41.17 40.88 32.07 45.23 66.95% 2024-06-01
PANW 317.85 317.86 188.3 380.84 67.29%
DASH 117.43 117.47 62.83 143.34 67.87%
COIN 207.6 207.65 46.43 283.48 68.01% 2023-07-13
ABBV 166.42 166.43 130.96 182.89 68.30% 2024-05-15
SQ 72.26 72.21 38.85 87.52 68.54%
FSLR 194.62 194.6 129.22 224.5 68.62%
PSX 147.08 147.69 89.74 174.08 68.71% 2024-06-03
DDOG 120.07 120.11 77.81 138.61 69.57%
MRVL 73.03 73.07 43.51 85.76 69.96% 2024-05-01
TPR 42.32 42.04 25.99 48.8 70.36% 2024-06-24
URBN 41.2 41.2 26.45 47.29 70.78%
EOG 129.94 130.03 106.32 139.67 71.09% 2024-07-31
CVX 162.67 162.64 139.62 171.7 71.76% 2024-06-10
PEP 182.19 182.17 155.83 192.38 72.07% 2024-06-28
AAPL 189.865 189.81 164.08 199.62 72.40% 2024-05-16
TGT 160.13 160.08 102.93 181.86 72.41% 2024-06-10
ASML 920.895 920.85 564 1056.34 72.48% 2024-05-07
CRM 284.66 284.96 193.68 318.71 73.01% 2024-04-11
UNH 521.22 522.77 436.38 554.7 73.01% 2024-03-19
ORCL 123.5 123.22 97.29 132.77 73.08% 2024-04-24
NOC 470.22 474.85 414.56 496.89 73.23% 2024-03-13
USB 41.43 41.43 29.33 45.85 73.24% 2024-04-15
HUBS 615.34 617.36 407.23 693.85 73.31%
JNPR 34.64 34.64 24.87 38.04 74.18% 2024-06-24
BURL 193.14 202.5 115.66 232.69 74.20%
VZ 40.06 40.09 30.14 43.42 74.92% 2024-05-01
KR 54.44 54.43 42.1 58.34 75.92% 2024-06-01
MSTR 1584.5 1583.11 266 1999.99 75.96%
MAR 237.73 237.78 165.13 260.57 76.12% 2024-03-29
VLO 166.06 165.99 105.66 184.79 76.24% 2024-03-04
SPGI 441.88 432.5 340.49 461.16 76.25% 2024-06-12
OKTA 102.96 102.96 65.04 114.5 76.67%
NEM 42.56 42.73 29.42 46.75 76.80% 2024-06-27
EDU 83.71 83.84 35.7 98.2 77.02%
MA 458.86 459.71 357.85 490 77.08% 2024-05-09
CBOE 183.51 183.54 130.92 199 77.29% 2024-03-15
HES 158.11 158.01 124.27 167.75 77.60% 2024-03-28
CME 213.14 213.18 175.73 223.8 77.91% 2024-06-25
DHI 151.5 151.25 100.08 165.75 77.92% 2024-05-09
MDT 85.92 86.23 68.84 91 78.47% 2024-04-12
SRPT 131.38 131.57 55.25 152.21 78.71%
UNP 244.97 244.49 190.71 258.66 79.15% 2024-06-28
SHAK 99.16 99.31 52.79 111.29 79.52%
NSC 231.47 247.65 183.09 263.66 80.13% 2024-05-20
LRCX 942.9 921.43 559.41 1007.39 80.81% 2024-04-03
RACE 412.955 412.41 283.2 442.8 80.96% 2024-05-03
GNRC 144.77 143.46 79.86 156.95 82.50%
BX 124.49 124.47 80.28 133.56 82.94% 2024-05-06
CI 344.235 344.42 240.5 365.71 83.00% 2024-06-20
CNC 78.07 78.03 60.83 81.42 83.54%
SIG 100.59 100.99 57.1 109.17 84.29% 2024-05-24
NOW 765.05 765.03 494.13 815.32 84.34%
LMT 466.2 466.34 393.77 479.5 84.65% 2024-06-28
CAT 356 355.76 205.6 382.01 85.12% 2024-05-20
XOM 119.64 119.59 95.77 123.75 85.13% 2024-06-10
V 280.1 279.92 216.14 290.96 85.24% 2024-06-03
AMGN 312.47 312.53 211.71 329.72 85.43% 2024-06-07
DKNG 45.75 45.72 22.65 49.57 85.70%
HSBC 44.005 44.02 35.3 45.46 85.83% 2024-06-21
BLK 807.76 809.92 596.18 845 85.90% 2024-03-22
WDC 72.92 71.21 35.62 76.92 86.17%
HON 205.97 205.97 174.88 210.87 86.39% 2024-06-07
ADP 250.06 250.04 205.53 256.84 86.75% 2024-07-01
GE 159.89 159.23 79.577 170.8 87.32% 2024-04-25
MRNA 132.9 132.93 62.55 142.79 87.71%
STX 95.78 95.87 57.06 101.26 87.81% 2024-07-05
URI 685.79 684.33 330.3 732.37 88.05% 2024-05-22
DFS 125.42 125.49 79.04 131.65 88.29% 2024-06-06
DOW 59.19 59.14 47.26 60.69 88.46% 2024-06-14
THC 128.47 123.7 51.04 133.17 88.47%
UAL 55.44 55.47 33.68 58.23 88.76%
CELH 93.02 93.02 40.8733 99.62 88.77%
PXD 269.62 269.62 196.75 278.83 88.78% 2024-03-22
TMUS 164 163.99 124.92 168.64 89.36% 2024-06-13
BKNG 3770.89 3769.89 2456.93 3918 89.86% 2024-06-28
MELI 1749.17 1750.07 1063.02 1825 90.17%
EMR 112.88 112.87 76.94 116.76 90.23% 2024-06-10
EBAY 51.48 51.5 37.17 53.04 90.30% 2024-06-14
CVNA 117.5 117.51 10.335 129 90.32%
CROX 140.95 141.01 74 148.16 90.36%
RTX 104.18 104.05 68.56 107.82 90.40% 2024-06-13
ATVI 91.48 91.5 70.94 93.67 90.45% 2023-08-17
TSM 151.68 151.65 84.02 158.4 90.92% 2024-07-11
COF 144.26 144.51 88.23 149.94 91.20% 2024-05-24
GSK 44.98 44.84 33.33 45.93 91.35% 2024-07-11
AMZN 185.1 185.08 113.78 191.7 91.50%
CRWD 345.93 345.96 139.37 365 91.56%
SPOT 302.82 303.62 129.23 319.3 91.75%
LLY 770 770.21 419.8 800.78 91.98% 2024-06-10
MU 125.29 125.31 60.5 130.54 92.53% 2024-04-16
WPM 55.905 55.92 38.37 57.33 92.56% 2024-06-11
APO 112.7 113.1 62.63 117.15 92.57% 2024-05-31
AMAT 212.08 212.1 120.18 219.36 92.68% 2024-06-13
GLW 35.35 35.26 25.26 36.02 92.94% 2024-06-27
ALLY 40.385 40.5 22.54 41.77 93.40% 2024-05-15
TOL 130.74 130.78 63.34 135.37 93.63% 2024-04-19
NFLX 621.1 620.97 344.73 639 93.87%
WFC 61.08 61.07 38.39 62.55 93.87% 2024-06-01
MRK 131.19 131.02 99.14 133.1 93.88% 2024-04-05
TMO 593.885 592.75 415.6 603.82 94.12% 2024-04-15
WSM 309.5 309.62 109.44 322.04 94.16% 2024-05-24
AZN 76.9 76.92 60.47 77.94 94.16% 2024-03-25
SNV 40.11 39.98 24.4 40.92 94.31% 2024-04-01
TSCO 275.085 274.12 185 279.38 94.43% 2024-06-11
KKR 104.64 104.76 48.92 107.94 94.61% 2024-05-28
SO 79.54 78.87 61.56 79.85 94.64% 2024-06-06
KO 63.1298 63.11 51.55 63.76 94.68% 2024-07-01
PG 166.32 166.31 141.45 167.65 94.89% 2024-05-15
REGN 982.29 982.31 684.81 998.33 94.89%
NXPI 267.72 267.78 163.26 273.37 94.92% 2024-04-10
ISRG 396.43 396.21 254.85 403.76 94.93%
RRC 37.78 37.64 25.89 38.25 95.06% 2024-03-29
ANET 319.89 320.23 139.18 329.035 95.36%
NVDA 943.46 943.46 298.06 974 95.48% 2024-03-27
SU 40.09 40.1 27.59 40.69 95.50% 2024-06-25
IP 40.64 40.75 29.01 41.3 95.52% 2024-03-15
KLAC 747.68 748.03 404.8 763.93 95.57% 2024-05-31
RCL 141.92 141.5 76.31 144.34 95.83%
WM 212.13 211.9 149.71 214.54 95.93% 2024-03-28
PNC 160.35 160.16 109.4 162.24 96.06% 2024-05-05
AIG 80.54 79.74 52.78 80.83 96.11% 2024-06-28
STNG 81.69 80.17 40.34 81.76 96.16% 2024-06-28
INTU 661.18 661.28 400.22 671.01 96.41% 2024-04-18
MS 100.22 100 69.42 100.98 96.89% 2024-05-15
CMG 3213.43 3217.55 1768.64 3260 97.15%
COST 795.81 795.75 476.75 804.56 97.31% 2024-05-10
TXN 195.02 195.05 139.48 196.55 97.37% 2024-05-21
MO 46.08 46.16 39.07 46.34 97.52% 2024-04-30
MET 74.22 74.06 49.38 74.68 97.55% 2024-06-11
VRTX 445.21 445.29 320.01 448.4 97.58%
DAL 53.25 53.32 30.6 53.86 97.68% 2024-06-04
GM 45.76 45.71 26.3 46.17 97.68% 2024-06-20
QCOM 193.86 193.91 101.47 196.08 97.71% 2024-06-20
ADI 214.69 214.69 154.99 216 97.85% 2024-03-15
AA 39.74 39.8 23.07 40.16 97.89% 2024-06-07
PINS 42.785 42.69 22.34 43.12 97.93%
WMT 64.65 64.56 48.3367 64.88 98.07% 2025-01-06
AXP 242.82 241.69 140.91 243.54 98.20% 2024-08-09
TTD 94.78 94.78 60.23 95.35 98.38%
MMM 105.26 105.2 71.3629 105.72 98.49% 2024-03-12
WMB 41.27 41.16 28.27 41.35 98.55% 2024-06-24
GD 299.02 297.75 202.35 299.14 98.56% 2024-05-10
TECK 53.79 53.58 34.38 53.84 98.66% 2024-06-28
BAC 39.09 39.06 24.96 39.24 98.74% 2024-06-28
GS 467.72 467.29 289.36 468.66 99.24% 2024-06-27
DHR 265.8 265.38 182.09 265.94 99.33% 2024-07-26
C 64.115 64.33 38.17 64.47 99.47% 2024-05-24
JPM 204.79 204.77 134.4 205.05 99.60% 2024-04-30
GOOG 177.29 177.31 115.83 177.495 99.70% 2024-06-17
GOOGL 176.06 176.1 115.35 176.27 99.72% 2024-06-17
SCHW 77.99 78.17 48.66 78.22 99.83% 2024-05-24
DD 79.91 79.89 61.14 79.92 99.84% 2024-06-17
FCX 54.23 54.37 32.83 54.35 100.09% 2024-05-01
AR 35 35.12 19.91 35.07 100.33%
AFL 88.37 88.5 64.1 88.41 100.37% 2024-06-03
CCJ 53.05 53.6 26.15 53.38 100.81%
MSFT 420.21 432.14 309.45 430.82 101.09% 2024-06-13
AVGO 1433.79 1469.69 656 1438.95 103.93% 2024-03-29