Italia markets close in 1 hour 18 minutes
FTSE MIB
33.843,78 +273,80 (+0,82%) Dow Jones
41.781,49 +159,41 (+0,38%) Nasdaq
17.743,07 +150,94 (+0,86%) Nikkei 225
36.203,22 -378,54 (-1,03%) Petrolio
70,87 +0,78 (+1,11%) Bitcoin EUR
53.378,07 +996,29 (+1,90%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:12AM EDT. Mercato aperto.
Opzioni d'acquisto
20 settembre 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 693.44 | 0.00 | - | 35 | 1,353 | 5.00 | - | - | - | - | - |
| 601.70 | 0.00 | - | 6 | 81 | 10.00 | - | - | - | - | - |
| 670.39 | 0.00 | - | 2 | 77 | 15.00 | - | - | - | - | - |
| 677.77 | 0.00 | - | 2 | 1 | 20.00 | - | - | - | - | - |
| 635.59 | 0.00 | - | 3 | 3 | 25.00 | - | - | - | - | - |
| 658.72 | 0.00 | - | 2 | 1 | 30.00 | 0.01 | 0.00 | - | 10 | 11 |
| 637.98 | 0.00 | - | - | 1 | 35.00 | 0.01 | 0.00 | - | 1 | 42 |
| 652.32 | 0.00 | - | 2 | 1 | 40.00 | - | - | - | - | - |
| 640.51 | 0.00 | - | 2 | 0 | 45.00 | - | - | - | - | - |
| 588.14 | 0.00 | - | - | 1 | 55.00 | - | - | - | - | - |
| 609.15 | 0.00 | - | - | 1 | 65.00 | - | - | - | - | - |
| - | - | - | - | - | 70.00 | 0.01 | 0.00 | - | 41 | 62 |
| - | - | - | - | - | 75.00 | 0.03 | 0.00 | - | 2 | 63 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | - | 20 |
| - | - | - | - | - | 90.00 | 0.02 | 0.00 | - | - | 10 |
| 563.35 | 0.00 | - | 2 | 1 | 100.00 | 0.01 | 0.00 | - | 10 | 313 |
| - | - | - | - | - | 105.00 | 0.08 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 115.00 | 0.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 125.00 | 0.02 | 0.00 | - | 30 | 34 |
| - | - | - | - | - | 135.00 | 0.02 | 0.00 | - | - | 3 |
| - | - | - | - | - | 140.00 | 0.83 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 145.00 | 0.25 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 150.00 | 0.01 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 165.00 | 0.75 | 0.00 | - | 1 | 3 |
| 374.00 | 0.00 | - | 1 | 2 | 180.00 | 0.01 | 0.00 | - | 1 | 95 |
| 506.90 | 0.00 | - | 1 | 2 | 185.00 | 0.01 | 0.00 | - | 10 | 202 |
| 231.21 | 0.00 | - | - | 0 | 190.00 | 0.05 | 0.00 | - | 1 | 257 |
| - | - | - | - | - | 195.00 | 0.19 | 0.00 | - | 3 | 15 |
| 487.63 | 0.00 | - | 1 | 14 | 200.00 | 0.02 | 0.00 | - | 1 | 588 |
| 265.90 | 0.00 | - | 2 | 1 | 210.00 | 0.10 | 0.00 | - | 1 | 290 |
| 462.26 | 0.00 | - | 1 | 4 | 220.00 | 0.01 | 0.00 | - | 1 | 327 |
| 425.15 | 0.00 | - | 1 | 39 | 230.00 | 0.56 | 0.00 | - | 1 | 59 |
| 441.91 | 0.00 | - | 9 | 5 | 240.00 | 0.27 | 0.00 | - | 9 | 103 |
| 446.95 | 0.00 | - | 1 | 41 | 250.00 | 0.03 | 0.00 | - | 1 | 291 |
| 303.15 | 0.00 | - | - | 3 | 260.00 | 0.05 | 0.00 | - | 18 | 109 |
| 293.00 | 0.00 | - | 2 | 8 | 270.00 | 0.05 | 0.00 | - | 8 | 383 |
| 387.03 | 0.00 | - | 7 | 70 | 280.00 | 0.03 | 0.00 | - | 1 | 435 |
| 345.85 | 0.00 | - | 140 | 99 | 290.00 | 0.02 | 0.00 | - | 6 | 227 |
| 391.49 | 0.00 | - | 1 | 63 | 300.00 | 0.01 | 0.00 | - | 50 | 701 |
| 338.69 | 0.00 | - | 1 | 56 | 310.00 | 0.03 | 0.00 | - | 40 | 222 |
| 361.00 | 0.00 | - | 3 | 62 | 320.00 | 0.03 | 0.00 | - | 24 | 586 |
| 360.53 | 0.00 | - | 2 | 25 | 330.00 | 0.01 | 0.00 | - | 1 | 295 |
| 352.37 | 0.00 | - | 1 | 166 | 340.00 | 0.01 | 0.00 | - | 1 | 421 |
| 342.66 | 0.00 | - | 2 | 9 | 345.00 | 0.02 | 0.00 | - | 1 | 5 |
| 332.81 | 0.00 | - | 1 | 0 | 350.00 | 0.02 | 0.00 | - | 1 | 1,733 |
| - | - | - | - | - | 355.00 | 0.01 | 0.00 | - | 6 | 61 |
| 334.18 | 0.00 | - | 1 | 50 | 360.00 | 0.09 | 0.00 | - | 1 | 311 |
| 271.45 | 0.00 | - | - | 1 | 365.00 | 0.52 | 0.00 | - | 1 | 5 |
| 312.61 | 0.00 | - | 6 | 126 | 370.00 | 0.01 | 0.00 | - | 1 | 305 |
| 298.98 | 0.00 | - | 1 | 1 | 375.00 | 0.01 | 0.00 | - | 6 | 9 |
| 308.53 | 0.00 | - | 2 | 42 | 380.00 | 0.01 | 0.00 | - | 5 | 267 |
| 288.34 | 0.00 | - | 1 | 2 | 385.00 | 0.01 | 0.00 | - | 1 | 52 |
| 306.67 | 0.00 | - | 1 | 30 | 390.00 | 0.01 | 0.00 | - | 1 | 446 |
| 284.22 | 0.00 | - | 1 | 11 | 395.00 | 0.01 | 0.00 | - | 10 | 69 |
| - | - | - | - | - | 400.00 | 0.01 | 0.00 | - | 11 | 918 |
| 285.25 | 0.00 | - | 4 | 39 | 405.00 | 0.01 | 0.00 | - | 407 | 460 |
| 274.36 | 0.00 | - | 2 | 199 | 410.00 | 0.01 | 0.00 | - | 106 | 452 |
| 264.19 | 0.00 | - | 1 | 4 | 415.00 | 0.01 | 0.00 | - | 19 | 368 |
| 275.65 | 0.00 | - | 3 | 242 | 420.00 | 0.01 | 0.00 | - | 2 | 427 |
| 269.52 | 0.00 | - | 4 | 3 | 425.00 | 0.06 | 0.00 | - | 3 | 110 |
| 266.80 | 0.00 | - | 9 | 118 | 430.00 | 0.21 | 0.00 | - | 20 | 405 |
| 247.02 | 0.00 | - | 1 | 0 | 435.00 | 0.01 | 0.00 | - | 1 | 375 |
| 256.37 | 0.00 | - | 1 | 178 | 440.00 | 0.01 | 0.00 | - | 20 | 588 |
| 249.05 | 0.00 | - | 1 | 10 | 445.00 | 0.02 | 0.00 | - | 1 | 113 |
| 229.80 | 0.00 | - | 2 | 304 | 450.00 | 0.01 | -0.01 | -33.33% | 8 | 1,534 |
| 230.95 | 0.00 | - | 5 | 10 | 455.00 | 0.06 | 0.00 | - | 1 | 156 |
| 233.82 | 0.00 | - | 6 | 346 | 460.00 | 0.07 | 0.00 | - | 10 | 722 |
| 229.55 | 0.00 | - | 9 | 21 | 465.00 | 0.04 | 0.00 | - | 5 | 399 |
| 220.00 | 0.00 | - | 30 | 151 | 470.00 | 0.04 | 0.00 | - | 4 | 489 |
| 201.82 | 0.00 | - | 4 | 14 | 475.00 | 0.15 | 0.00 | - | 2 | 159 |
| 214.00 | 0.00 | - | 1 | 0 | 480.00 | 0.09 | 0.00 | - | 2 | 332 |
| 211.21 | 0.00 | - | 1 | 34 | 485.00 | 0.03 | 0.00 | - | 1 | 120 |
| 207.89 | 0.00 | - | 1 | 508 | 490.00 | 0.02 | 0.00 | - | 41 | 337 |
| 193.50 | 0.00 | - | 1 | 31 | 495.00 | 0.08 | 0.00 | - | 7 | 309 |
| 192.00 | 0.00 | - | 56 | 1,131 | 500.00 | 0.04 | 0.00 | - | 513 | 3,182 |
| 201.56 | 0.00 | - | 1 | 24 | 505.00 | 0.13 | 0.00 | - | 30 | 770 |
| 182.50 | 0.00 | - | 7 | 1,442 | 510.00 | 0.14 | 0.00 | - | 1 | 795 |
| 163.00 | 0.00 | - | 3 | 37 | 515.00 | 0.11 | 0.00 | - | 23 | 277 |
| 172.30 | 0.00 | - | 1 | 281 | 520.00 | 0.04 | 0.00 | - | 2 | 1,257 |
| 166.99 | 0.00 | - | 3 | 82 | 525.00 | 0.05 | 0.00 | - | 1 | 832 |
| 149.72 | 0.00 | - | 1 | 0 | 530.00 | 0.06 | 0.00 | - | 3 | 545 |
| 161.90 | 0.00 | - | 2 | 25 | 535.00 | 0.27 | 0.00 | - | 3 | 318 |
| 154.72 | 0.00 | - | 1 | 665 | 540.00 | 0.08 | 0.00 | - | 2 | 941 |
| 149.94 | 0.00 | - | 1 | 34 | 545.00 | 0.05 | 0.00 | - | 9 | 482 |
| 142.10 | 0.00 | - | 1 | 882 | 550.00 | 0.04 | 0.00 | - | 69 | 1,857 |
| 136.51 | 0.00 | - | 2 | 36 | 555.00 | 0.03 | 0.00 | - | 7 | 477 |
| 131.50 | 0.00 | - | 3 | 282 | 560.00 | 0.05 | 0.00 | - | 4 | 762 |
| 132.41 | 0.00 | - | 1 | 187 | 565.00 | 0.06 | 0.00 | - | 62 | 547 |
| 122.90 | 0.00 | - | 1 | 0 | 570.00 | 0.05 | -0.01 | -16.67% | 10 | 1,237 |
| 109.27 | 0.00 | - | 1 | 129 | 575.00 | 0.10 | 0.00 | - | 101 | 439 |
| 116.19 | 0.00 | - | 4 | 560 | 580.00 | 0.18 | +0.10 | +125.00% | 1 | 966 |
| 114.04 | 0.00 | - | 1 | 38 | 585.00 | 0.06 | 0.00 | - | 40 | 348 |
| 106.43 | 0.00 | - | 4 | 282 | 590.00 | 0.10 | 0.00 | - | 7 | 1,291 |
| 94.40 | 0.00 | - | 1 | 55 | 595.00 | 0.09 | 0.00 | - | 142 | 1,159 |
| 105.00 | +10.42 | +11.02% | 1 | 2,336 | 600.00 | 0.07 | -0.03 | -30.00% | 5 | 2,207 |
| 86.47 | 0.00 | - | 1 | 148 | 605.00 | 0.13 | 0.00 | - | 18 | 525 |
| 82.95 | 0.00 | - | 1 | 413 | 610.00 | 0.13 | 0.00 | - | 35 | 931 |
| 56.68 | 0.00 | - | 1 | 173 | 615.00 | 0.18 | +0.01 | +5.88% | 1 | 383 |
| 75.72 | 0.00 | - | 6 | 0 | 620.00 | 0.10 | -0.06 | -37.50% | 34 | 1,385 |
| 67.94 | 0.00 | - | 5 | 169 | 625.00 | 0.12 | +0.01 | +9.09% | 15 | 806 |
| 73.85 | +6.91 | +10.32% | 2 | 1,481 | 630.00 | 0.30 | +0.08 | +36.36% | 1 | 2,326 |
| 62.48 | 0.00 | - | 1 | 257 | 635.00 | 0.17 | -0.07 | -20.00% | 16 | 674 |
| 63.47 | +8.47 | +15.40% | 2 | 2,488 | 640.00 | 0.18 | -0.15 | -45.45% | 15 | 1,792 |
| 47.65 | 0.00 | - | 4 | 622 | 645.00 | 0.23 | -0.27 | -54.00% | 9 | 903 |
| 52.04 | +4.54 | +9.56% | 1 | 1,659 | 650.00 | 0.30 | -0.16 | -30.19% | 24 | 1,757 |
| - | - | - | - | - | 652.50 | 0.33 | -0.26 | -44.07% | 2 | 488 |
| 40.57 | 0.00 | - | 1 | 272 | 655.00 | 0.48 | -0.23 | -32.39% | 13 | 779 |
| 35.70 | 0.00 | - | 13 | 913 | 660.00 | 0.60 | -0.29 | -32.95% | 58 | 1,372 |
| 32.50 | 0.00 | - | 4 | 532 | 665.00 | 0.86 | -0.37 | -30.08% | 83 | 1,032 |
| 26.90 | 0.00 | - | 1 | 19 | 667.50 | 1.02 | -0.85 | -45.45% | 12 | 381 |
| 28.50 | 0.00 | - | 80 | 1,459 | 670.00 | 1.18 | -0.64 | -35.16% | 53 | 1,142 |
| 32.40 | +6.55 | +25.34% | 2 | 57 | 672.50 | 1.20 | -0.85 | -41.46% | 24 | 390 |
| 23.40 | 0.00 | - | 18 | 821 | 675.00 | 1.37 | -1.08 | -44.08% | 45 | 1,476 |
| 21.30 | 0.00 | - | 10 | 63 | 677.50 | 1.61 | -1.31 | -44.86% | 16 | 449 |
| 27.00 | +5.45 | +25.29% | 22 | 1,860 | 680.00 | 2.21 | -1.13 | -33.83% | 285 | 1,579 |
| 22.15 | +3.40 | +18.13% | 8 | 124 | 682.50 | 2.50 | -1.45 | -36.71% | 25 | 147 |
| 23.00 | +7.70 | +50.33% | 7 | 1,123 | 685.00 | 3.15 | -1.35 | -29.67% | 74 | 845 |
| 20.00 | +7.00 | +53.85% | 51 | 148 | 687.50 | - | - | - | - | - |
| 16.28 | +3.05 | +23.05% | 29 | 1,240 | 690.00 | 4.05 | -1.95 | -31.45% | 123 | 1,061 |
| 13.03 | +2.71 | +26.26% | 77 | 866 | 695.00 | 5.65 | -2.24 | -28.39% | 85 | 678 |
| 10.50 | +2.85 | +36.54% | 711 | 7,719 | 700.00 | 7.16 | -3.52 | -31.51% | 160 | 972 |
| 7.88 | +2.53 | +46.25% | 261 | 0 | 705.00 | 9.45 | -5.05 | -34.83% | 47 | 223 |
| 5.60 | +1.80 | +47.37% | 1,488 | 0 | 710.00 | 12.00 | -6.40 | -34.78% | 1 | 230 |
| 4.00 | +1.25 | +45.45% | 737 | 978 | 715.00 | 15.24 | -6.56 | -30.09% | 4 | 236 |
| 2.68 | +0.97 | +56.73% | 665 | 2,290 | 720.00 | 18.20 | -8.90 | -32.84% | 1 | 283 |
| 1.75 | +0.65 | +56.52% | 255 | 1,477 | 725.00 | 34.08 | 0.00 | - | 64 | 336 |
| 1.15 | +0.41 | +55.41% | 501 | 1,475 | 730.00 | 31.75 | 0.00 | - | 1 | 8 |
| 0.67 | +0.19 | +39.58% | 119 | 1,388 | 735.00 | 38.00 | 0.00 | - | 1 | 1 |
| 0.54 | +0.32 | +145.45% | 51 | 911 | 740.00 | 44.00 | 0.00 | - | 12 | 6 |
| 0.16 | -0.06 | -27.27% | 15 | 773 | 745.00 | 62.83 | 0.00 | - | 1 | 0 |
| 0.22 | +0.10 | +142.86% | 95 | 0 | 750.00 | - | - | - | - | - |
| 0.22 | +0.11 | +100.00% | 4 | 269 | 755.00 | 116.90 | 0.00 | - | 44 | 0 |
| 0.08 | 0.00 | - | 1 | 779 | 760.00 | 64.73 | 0.00 | - | 30 | 0 |
| 0.20 | 0.00 | - | 10 | 288 | 765.00 | 127.00 | 0.00 | - | 6 | 0 |
| 0.04 | 0.00 | - | 27 | 468 | 770.00 | 73.60 | 0.00 | - | 1 | 0 |
| 0.10 | +0.06 | +150.00% | 2 | 265 | 775.00 | 129.53 | 0.00 | - | 8 | 0 |
| 0.10 | 0.00 | - | 14 | 282 | 780.00 | 81.18 | 0.00 | - | 12 | 0 |
| 0.01 | 0.00 | - | 1 | 255 | 785.00 | 89.60 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 4 | 254 | 790.00 | 236.17 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 2 | 107 | 795.00 | 99.55 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 53 | 0 | 800.00 | 116.90 | 0.00 | - | 8 | 5 |
| 0.12 | 0.00 | - | 15 | 356 | 805.00 | 121.92 | 0.00 | - | 8 | 0 |
| 0.28 | 0.00 | - | 1 | 439 | 810.00 | 141.44 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 61 | 815.00 | 120.20 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 598 | 820.00 | 184.40 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 2 | 120 | 825.00 | 175.03 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 20 | 174 | 830.00 | 199.78 | 0.00 | - | 1 | 0 |
| 0.17 | 0.00 | - | 1 | 51 | 835.00 | 154.80 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 4 | 110 | 840.00 | 207.17 | 0.00 | - | 7 | 0 |
| 0.16 | 0.00 | - | 2 | 6 | 845.00 | 214.77 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 4 | 304 | 850.00 | 237.24 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 2 | 83 | 855.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 87 | 860.00 | 227.19 | 0.00 | - | 32 | 0 |
| 0.02 | 0.00 | - | 1 | 45 | 865.00 | 232.23 | 0.00 | - | 4 | 0 |
| 0.09 | 0.00 | - | 2 | 149 | 870.00 | 314.20 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 5 | 13 | 875.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 13 | 527 | 880.00 | 184.11 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 1 | 1 | 885.00 | 189.13 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 218 | 890.00 | 239.73 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 27 | 895.00 | - | - | - | - | - |
| 0.01 | -0.02 | -40.00% | 1 | 380 | 900.00 | 248.73 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 80 | 13 | 905.00 | 251.22 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 4 | 18 | 910.00 | 253.26 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 11 | 915.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 21 | 920.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 59 | 925.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 4 | 25 | 930.00 | 278.39 | 0.00 | - | - | 0 |
| - | - | - | - | - | 935.00 | 299.45 | 0.00 | - | 1 | 0 |
| 0.26 | 0.00 | - | 2 | 124 | 940.00 | 288.52 | 0.00 | - | - | 0 |
| - | - | - | - | - | 945.00 | 284.28 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 20 | 48 | 950.00 | 303.27 | 0.00 | - | 2 | 0 |
| 0.50 | 0.00 | - | 1 | 3 | 955.00 | 269.59 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 22 | 960.00 | 306.91 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 965.00 | 268.60 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 5 | 27 | 970.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 3 | 975.00 | 288.48 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 76 | 980.00 | 292.35 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 9 | 33 | 985.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 82 | 990.00 | 294.45 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 2 | 995.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 352 | 1,000.00 | 312.97 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 1 | 46 | 1,010.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 1 | 5 | 1,020.00 | 324.50 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 2 | 4 | 1,030.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 12 | 1,040.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 36 | 1,050.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 22 | 62 | 1,060.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 15 | 1,070.00 | 372.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 58 | 1,080.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 58 | 1,090.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 60 | 1,100.00 | 480.84 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 10 | 1,131 | 1,110.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.