MERCATO USA

Lista titoli Nasdaq

Titolo	Prezzo	Var%	Ora	Min	Max	Qta Progr
Activision Blizzard, Inc	96,75	-2,00	16:00:02	96,59	98,99	3.907.718
Adobe Systems Incorporated	466,59	-0,63	16:00:02	463,46	473,80	2.050.646
Akamai Technologies, Inc	95,86	-0,08	16:00:02	95,84	98,56	1.628.456
Alexion Pharmaceuticals, Inc	150,37	-1,05	16:00:03	150,37	152,67	2.316.465
Amazon.com, Inc	3.094,53	-1,64	16:00:01	3.087,12	3.163,52	2.506.444
Amgen Inc	225,69	-0,59	16:00:02	225,28	227,89	2.180.968
Analog Devices, Inc	154,29	-2,71	16:00:02	154,03	159,41	2.807.716
Apple Inc	125,12	-2,09	16:00:03	125,01	128,72	97.447.080
Applied Materials, Inc	117,50	-3,89	16:00:03	117,23	121,89	6.296.477
Autodesk, Inc	277,92	-2,23	16:00:01	277,33	286,89	1.232.708
Automatic Data Processing, Inc	174,94	-1,44	16:00:01	173,86	177,99	1.717.038
BROADCOM CORP COM USD1.00	480,51	-1,85	16:00:03	479,62	490,85	1.778.800
Baidu, Inc. - American Depositary Shares, each rep	301,93	+2,15	16:00:02	294,00	308,50	9.305.705
Bed Bath & Beyond Inc	27,73	-0,47	16:00:03	27,67	29,29	3.104.893
Biogen Inc	269,85	-1,24	16:00:02	269,50	275,61	1.123.356
C.H. Robinson Worldwide, Inc	93,12	+0,98	16:00:02	91,98	94,31	1.279.316
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	69,61	-0,77	16:00:03	69,50	70,60	2.454.971
Charter Communications, Inc	616,07	-0,58	16:00:02	611,25	624,26	817.323
Check Point Software Technologies Ltd. - Ordinary	111,24	-1,58	16:00:02	111,04	114,53	1.697.690
Cisco Systems, Inc	45,51	-0,88	16:09:26	45,41	46,08	13.083.041
Citrix Systems, Inc	136,72	-1,39	16:00:03	135,16	139,23	773.978
Cognizant Technology Solutions Corporation	74,95	+0,16	16:00:02	74,04	75,72	2.840.198
Comcast Corporation	54,25	-0,37	16:00:02	54,07	54,78	13.940.938
Costco Wholesale Corporation	328,46	-1,00	16:00:01	328,42	334,64	4.326.495
DISCOVERY INC	59,24	+1,82	16:00:02	57,43	60,04	7.358.468
DISH Network Corporation	33,09	+0,76	16:00:02	32,61	33,66	2.723.546
Dollar Tree, Inc	98,95	-0,28	16:00:02	96,54	99,95	3.226.224
eBay Inc	56,99	-2,55	16:09:38	56,88	58,66	7.082.967
Equinix, Inc	640,05	-1,27	16:00:02	629,69	649,33	748.370
Expedia Group, Inc	160,27	-0,60	16:00:03	160,00	164,42	2.032.576
Expeditors International of Washington, Inc	94,44	+0,74	16:00:02	92,99	94,78	842.661
Express Scripts Holding Company	94,40	-0,19	15:59:59	94,06	94,85	3.512.589
F5 Networks, Inc	192,16	-1,01	16:00:02	191,39	195,37	399.341
Facebook, Inc	259,00	-2,23	16:00:02	258,65	266,71	13.894.605
Fastenal Company	47,48	-2,04	16:00:03	47,27	48,48	3.361.945
Fiserv, Inc	115,68	-0,86	16:00:03	115,09	116,87	3.132.259
Garmin Ltd	127,01	-0,98	16:00:03	126,57	128,70	688.827
Gilead Sciences, Inc	63,01	+0,88	16:10:04	62,35	63,58	6.065.449
Alphabet Inc	2.075,84	-0,27	16:00:02	2.071,26	2.104,37	998.345
Henry Schein, Inc	62,92	-2,53	16:00:02	62,70	64,86	1.378.402
Illumina, Inc	441,01	-1,23	16:00:02	438,07	448,34	695.534
Intel Corporation	61,24	-2,61	16:10:27	61,11	63,14	22.835.752
Intuit Inc	401,75	-1,15	16:00:03	398,67	406,52	1.134.170
Intuitive Surgical, Inc	750,00	-1,21	16:00:03	747,00	760,00	316.665
KLA-Tencor Corporation	309,82	-4,96	16:00:02	309,65	326,68	1.077.528
Liberty Global plc - Class A Ordinary Shares	24,68	+0,24	16:00:01	24,46	24,97	1.371.619
Mattel, Inc	20,78	0,00	16:00:01	20,65	21,09	2.065.313
Maxim Integrated Products, Inc	92,63	-2,68	16:00:02	92,48	95,54	1.123.056
Micron Technology, Inc	91,09	-3,87	16:00:02	90,90	94,90	18.293.809
Microsoft Corporation	233,87	-1,30	16:00:02	233,46	237,30	21.810.347
Mondelez International, Inc	53,68	+0,04	16:00:08	53,15	54,15	7.553.412
Monster Beverage Corporation	86,88	-0,77	16:00:02	86,80	88,49	2.123.831
Mylan N.V	15,85	+1,96	16:00:02	15,34	16,15	24.107.127
NetApp, Inc	63,72	-2,31	16:00:02	63,68	65,38	1.859.701
Netflix, Inc	547,82	-0,51	16:00:03	546,02	556,99	2.942.183
NVIDIA Corporation	536,25	-3,15	16:00:02	535,85	556,82	6.492.111
NXP Semiconductors N.V	182,27	-2,69	16:00:02	182,06	189,76	2.408.557
O'Reilly Automotive, Inc	451,36	+0,03	16:00:01	446,89	452,67	660.491
PACCAR Inc	94,18	+0,49	16:00:02	92,82	94,68	1.594.653
Paychex, Inc	92,14	-0,66	16:00:01	91,72	93,19	1.284.908
The Priceline Group Inc	0,00		00:00:00	0,00	0,00	0.0
QUALCOMM Incorporated	137,04	-1,76	16:00:02	136,77	140,10	8.469.547
Randgold Resources Limited - American Depositary S	19,84	+4,59	16:00:01	19,14	19,98	21.322.284
Regeneron Pharmaceuticals, Inc	454,86	-1,77	16:00:02	454,34	465,54	746.410
Ross Stores, Inc	117,64	-2,43	16:00:02	116,38	121,00	2.003.093
SBA Communications Corporation	246,33	-0,65	16:00:02	242,88	248,95	789.746
Seagate Technology PLC - Ordinary Shares (Ireland)	72,52	-1,75	16:00:03	72,40	74,18	2.222.011
Sirius XM Holdings Inc	5,98	-0,66	16:00:02	5,96	6,04	16.600.406
Starbucks Corporation	107,20	+0,31	16:00:02	105,82	108,24	4.785.921
Stericycle, Inc	65,56	-1,43	16:00:02	65,42	66,38	287.367
Symantec Corporation	21,69	+3,78	15:59:59	21,37	22,15	20.640.903
Tesla, Inc	686,44	-4,45	16:00:02	685,00	721,11	23.245.398
Texas Instruments Incorporated	174,89	-1,56	16:00:01	174,17	177,66	4.918.738
Tractor Supply Company	158,91	-2,23	16:00:02	158,30	163,66	968.534
TripAdvisor, Inc	52,64	+6,67	16:00:02	51,38	54,50	7.316.718
Twenty-First Century Fox, Inc	37,95	+9,08	16:00:02	34,52	38,81	11.973.091
Verisk Analytics, Inc	166,38	-0,40	16:00:02	164,23	167,11	2.421.424
Vertex Pharmaceuticals Incorporated	212,06	+0,80	16:00:03	211,45	214,13	2.346.431
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	17,52	+0,46	16:00:02	17,49	17,64	1.874.164
Western Digital Corporation	69,54	-3,70	16:00:02	69,48	72,70	4.354.321
Wynn Resorts, Limited	133,00	+0,92	16:12:27	131,84	135,19	1.405.065
Xilinx, Inc	129,95	-2,87	16:00:03	129,82	134,41	1.577.480