MERCATO USA

Lista titoli Nasdaq

Titolo	Prezzo	Var%	Ora	Min	Max	Qta Progr
Activision Blizzard, Inc	78,37	-0,63	15:59:55	78,10	78,86	2.563.160
Adobe Systems Incorporated	382,57	+1,62	15:59:55	374,09	385,38	1.913.591
Akamai Technologies, Inc	92,26	-0,93	16:00:01	91,85	93,44	830.319
Alexion Pharmaceuticals, Inc	182,50	+1,70	16:00:03	180,21	182,67	59.627.765
Amazon.com, Inc	113,09	-0,36	16:00:27	112,01	115,48	64.002.843
Amgen Inc	245,25	-0,60	16:00:00	244,54	248,08	2.632.896
Analog Devices, Inc	144,70	+1,14	16:00:04	142,03	145,91	2.592.587
Apple Inc	142,92	+0,96	16:00:04	140,46	144,12	71.601.649
Applied Materials, Inc	86,56	+0,65	15:59:55	84,96	87,48	4.855.206
Autodesk, Inc	176,73	-0,10	16:00:04	175,30	180,98	991.093
Automatic Data Processing, Inc	217,26	+2,25	16:00:04	213,38	218,85	1.269.712
BROADCOM CORP COM USD1.00	482,61	+1,32	16:00:01	475,75	487,05	1.970.265
Baidu, Inc. - American Depositary Shares, each rep	149,20	-3,27	16:00:00	144,61	154,25	2.658.173
Bed Bath & Beyond Inc	4,47	-3,66	16:00:04	4,44	4,76	12.076.152
Biogen Inc	215,98	+1,60	16:00:04	211,17	216,77	908.296
C.H. Robinson Worldwide, Inc	101,04	+1,59	16:00:04	97,82	101,43	1.586.251
CA Inc	44,06	-0,07	15:59:59	44,00	44,12	1.929.143
Celgene Corporation	87,56	-0,18	15:59:59	86,87	88,08	2.190.481
Cerner Corporation	94,92	-0,05	16:00:01	94,92	94,99	15.209.863
Charter Communications, Inc	471,64	-1,99	16:00:00	468,36	483,42	916.847
Check Point Software Technologies Ltd. - Ordinary	124,17	+0,85	15:59:53	121,51	125,16	791.923
Cisco Systems, Inc	42,69	+1,74	16:00:01	41,99	42,93	13.908.387
Citrix Systems, Inc	97,85	-1,26	15:59:55	97,71	99,25	714.525
Cognizant Technology Solutions Corporation	67,98	+0,38	15:59:55	67,68	68,76	2.000.602
Comcast Corporation	39,83	0,00	16:00:00	39,61	40,11	16.124.910
Costco Wholesale Corporation	492,65	+0,90	16:00:04	486,00	497,02	2.184.723
DISCOVERY INC	24,43	+5,90	16:00:05	22,78	24,51	22.263.779
DISH Network Corporation	18,12	-1,84	16:00:04	17,81	18,63	2.732.904
Dollar Tree, Inc	165,76	+0,56	15:59:54	163,59	166,90	1.289.263
eBay Inc	43,72	-0,48	16:00:01	43,56	44,91	5.520.494
Equinix, Inc	661,91	-0,79	15:59:53	660,60	674,65	459.594
Expedia Group, Inc	93,87	-3,40	16:00:04	93,22	97,80	1.995.234
Expeditors International of Washington, Inc	97,46	+0,99	15:59:55	95,39	97,85	680.928
Express Scripts Holding Company	94,40	-0,19	15:59:59	94,06	94,85	3.512.589
F5 Networks, Inc	155,39	+0,04	16:00:04	153,05	156,50	574.117
Facebook, Inc	196,64	+0,51	16:00:05	194,49	202,03	21.716.174
Fastenal Company	50,42	+1,51	16:00:00	49,67	50,95	2.046.152
Fiserv, Inc	93,86	-0,27	16:00:00	93,17	94,90	3.417.068
Garmin Ltd	100,54	+0,59	16:00:04	99,54	101,24	475.622
Gilead Sciences, Inc	62,73	+0,63	16:00:00	62,10	62,87	4.573.886
Alphabet Inc	2.303,06	+1,11	15:59:53	2.245,85	2.327,04	1.307.825
Henry Schein, Inc	76,32	+0,22	15:59:54	75,47	76,71	618.199
Illumina, Inc	195,18	+1,12	15:59:55	192,30	199,50	964.378
Intel Corporation	36,99	+0,82	16:00:00	36,46	37,42	21.927.011
Intuit Inc	404,70	+1,12	15:59:51	396,73	408,55	1.130.407
Intuitive Surgical, Inc	205,32	-0,69	15:59:51	204,33	209,46	1.353.618
KLA-Tencor Corporation	292,99	-0,87	15:59:55	290,82	297,26	1.880.285
Liberty Global plc - Class A Ordinary Shares	20,92	-1,71	15:59:55	20,67	21,42	1.075.753
Mattel, Inc	22,40	-0,93	16:00:00	22,00	22,87	951.214
Maxim Integrated Products, Inc	103,14	-1,18	16:00:02	102,60	105,58	39.257.729
Micron Technology, Inc	57,37	+1,13	16:00:00	56,37	58,12	21.724.826
Microsoft Corporation	266,21	+1,28	16:00:04	262,20	267,98	21.575.886
Mondelez International, Inc	62,41	-0,11	16:00:04	62,15	62,92	7.880.139
Monster Beverage Corporation	97,39	+1,33	16:00:00	96,11	98,51	3.137.512
Mylan N.V	15,85	+1,96	16:00:02	15,34	16,15	24.107.127
NetApp, Inc	63,33	-1,39	16:00:01	62,80	64,49	1.143.075
Netflix, Inc	184,01	-1,01	15:59:55	180,83	186,22	5.254.816
NVIDIA Corporation	151,30	+1,11	16:00:00	147,89	153,18	50.796.586
NXP Semiconductors N.V	145,75	-0,11	16:00:00	143,78	147,87	1.835.986
O'Reilly Automotive, Inc	657,75	+1,58	16:00:04	644,30	661,51	472.972
PACCAR Inc	81,32	-0,66	16:00:01	80,41	82,05	892.793
Paychex, Inc	116,97	+1,21	16:00:04	115,16	117,92	1.781.262
The Priceline Group Inc	0,00		00:00:00	0,00	0,00	0.0
QUALCOMM Incorporated	127,06	+0,98	16:00:01	125,00	128,23	4.947.632
Randgold Resources Limited - American Depositary S	17,20	-1,26	16:00:00	16,78	17,50	17.946.238
Regeneron Pharmaceuticals, Inc	594,79	-0,30	15:59:54	588,91	601,88	413.830
Ross Stores, Inc	73,97	+0,20	15:59:55	72,95	74,93	2.114.909
SBA Communications Corporation	327,16	+0,75	15:59:53	324,93	330,06	244.064
Seagate Technology PLC - Ordinary Shares (Ireland)	71,53	+0,31	16:00:00	70,19	71,97	1.430.964
Sirius XM Holdings Inc	6,19	-0,48	15:59:55	6,15	6,25	8.330.497
Starbucks Corporation	78,86	-0,83	16:00:00	78,17	80,47	3.920.197
Stericycle, Inc	44,23	-0,72	16:00:01	43,80	45,07	255.965
Symantec Corporation	21,69	+3,78	15:59:59	21,37	22,15	20.640.903
Tesla, Inc	694,98	-0,60	16:00:00	681,56	703,69	23.075.720
Texas Instruments Incorporated	150,81	+1,15	16:00:00	148,45	152,04	4.109.684
Tractor Supply Company	197,52	-0,26	15:59:55	194,57	199,43	957.843
TripAdvisor, Inc	18,17	-3,45	16:00:00	17,96	19,07	1.671.198
Twenty-First Century Fox, Inc	33,16	-0,03	16:00:04	32,60	33,60	1.997.789
Verisk Analytics, Inc	178,12	+1,54	16:00:04	176,26	179,00	785.784
Vertex Pharmaceuticals Incorporated	291,16	+0,75	16:00:00	288,48	293,62	1.678.486
Viacom Inc. - Class B	32,58	+0,65	15:59:59	32,00	32,64	2.806.914
Vodafone Group Plc - American Depositary Shares ea	15,21	-1,07	15:59:55	15,11	15,26	4.092.609
Western Digital Corporation	43,77	-0,05	16:00:00	42,94	44,08	2.271.033
Wynn Resorts, Limited	55,84	-3,37	16:00:04	55,40	58,21	3.106.372
Xilinx, Inc	228,23	-2,08	16:00:00	226,84	239,79	3.555.514