Italia markets close in 1 hour 49 minutes
FTSE MIB
34.138,00 -13,41 (-0,04%) Dow Jones
39.009,49 -46,90 (-0,12%) Nasdaq
16.292,59 -10,16 (-0,06%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,23 +0,24 (+0,30%) Bitcoin EUR
56.838,99 -661,66 (-1,15%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:41AM EDT. Mercato aperto.
Opzioni d'acquisto
10 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 261.90 | 0.00 | - | - | 1 | 300.00 | - | - | - | - | - |
| - | - | - | - | - | 320.00 | 0.04 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 340.00 | 0.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 350.00 | 0.03 | 0.00 | - | - | 1 |
| 213.10 | 0.00 | - | 2 | 2 | 360.00 | - | - | - | - | - |
| 243.70 | 0.00 | - | - | 1 | 370.00 | - | - | - | - | - |
| 173.05 | 0.00 | - | 1 | 1 | 380.00 | - | - | - | - | - |
| 187.87 | 0.00 | - | 1 | 2 | 390.00 | 0.54 | 0.00 | - | - | 1 |
| - | - | - | - | - | 400.00 | 0.02 | 0.00 | - | 1 | 80 |
| 172.22 | 0.00 | - | 3 | 2 | 410.00 | 0.01 | 0.00 | - | 2 | 32 |
| 192.00 | 0.00 | - | 1 | 1 | 420.00 | 0.01 | 0.00 | - | 5 | 43 |
| 172.63 | 0.00 | - | 3 | 6 | 430.00 | 0.15 | 0.00 | - | 1 | 2 |
| 114.15 | 0.00 | - | - | 1 | 435.00 | 0.07 | 0.00 | - | 1 | 72 |
| - | - | - | - | - | 440.00 | 0.14 | 0.00 | - | 6 | 11 |
| - | - | - | - | - | 445.00 | 0.01 | 0.00 | - | 10 | 29 |
| 121.17 | 0.00 | - | 10 | 11 | 450.00 | 0.01 | 0.00 | - | 4 | 131 |
| - | - | - | - | - | 455.00 | 0.20 | 0.00 | - | 3 | 4 |
| 98.60 | 0.00 | - | 2 | 4 | 460.00 | 0.19 | 0.00 | - | 10 | 103 |
| 94.65 | 0.00 | - | 1 | 0 | 465.00 | 0.11 | 0.00 | - | 1 | 11 |
| 89.81 | 0.00 | - | 6 | 19 | 470.00 | 0.01 | 0.00 | - | 2 | 140 |
| 128.24 | 0.00 | - | 1 | 1 | 475.00 | 0.01 | 0.00 | - | 10 | 431 |
| - | - | - | - | - | 480.00 | 0.01 | 0.00 | - | 11 | 47 |
| - | - | - | - | - | 482.50 | 0.01 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 485.00 | 0.01 | 0.00 | - | 5 | 40 |
| - | - | - | - | - | 487.50 | 0.01 | 0.00 | - | 10 | 33 |
| 69.59 | 0.00 | - | 1 | 5 | 490.00 | 0.01 | 0.00 | - | 2 | 335 |
| - | - | - | - | - | 492.50 | 0.03 | 0.00 | - | 10 | 98 |
| 83.30 | 0.00 | - | 5 | 5 | 495.00 | 0.01 | 0.00 | - | 1 | 266 |
| 115.61 | 0.00 | - | 3 | 13 | 500.00 | 0.02 | 0.00 | - | 3 | 491 |
| - | - | - | - | - | 502.50 | 0.04 | 0.00 | - | 159 | 171 |
| 99.37 | 0.00 | - | 1 | 13 | 505.00 | 0.01 | 0.00 | - | 14 | 219 |
| - | - | - | - | - | 507.50 | 0.23 | 0.00 | - | - | 0 |
| 67.95 | 0.00 | - | 12 | 14 | 510.00 | 0.01 | 0.00 | - | 13 | 466 |
| 65.69 | 0.00 | - | 5 | 5 | 512.50 | 0.14 | 0.00 | - | 22 | 12 |
| 81.02 | 0.00 | - | 5 | 6 | 515.00 | 0.03 | 0.00 | - | 39 | 241 |
| 32.15 | 0.00 | - | - | 2 | 517.50 | 0.01 | 0.00 | - | 5 | 7 |
| 94.62 | 0.00 | - | 157 | 147 | 520.00 | 0.02 | 0.00 | - | 951 | 927 |
| - | - | - | - | - | 522.50 | 0.02 | 0.00 | - | 3 | 108 |
| 88.15 | 0.00 | - | 160 | 146 | 525.00 | 0.02 | 0.00 | - | 3 | 399 |
| - | - | - | - | - | 527.50 | 0.02 | 0.00 | - | 4 | 354 |
| 61.36 | 0.00 | - | 1 | 19 | 530.00 | 0.01 | 0.00 | - | 507 | 957 |
| 63.49 | 0.00 | - | 1 | 12 | 532.50 | 0.01 | 0.00 | - | 8 | 267 |
| 81.73 | 0.00 | - | 6 | 34 | 535.00 | 0.02 | 0.00 | - | 26 | 353 |
| - | - | - | - | - | 537.50 | 0.02 | 0.00 | - | 35 | 159 |
| 76.73 | 0.00 | - | 7 | 80 | 540.00 | 0.03 | 0.00 | - | 80 | 981 |
| 59.05 | 0.00 | - | 2 | 12 | 542.50 | 0.03 | 0.00 | - | 34 | 202 |
| 70.30 | 0.00 | - | 22 | 59 | 545.00 | 0.03 | 0.00 | - | 92 | 648 |
| 57.94 | 0.00 | - | 8 | 33 | 547.50 | 0.02 | 0.00 | - | 30 | 496 |
| 63.73 | 0.00 | - | 10 | 249 | 550.00 | 0.02 | 0.00 | - | 609 | 1,210 |
| 51.50 | 0.00 | - | 2 | 66 | 552.50 | 0.03 | 0.00 | - | 19 | 198 |
| 60.00 | 0.00 | - | 5 | 134 | 555.00 | 0.03 | 0.00 | - | 43 | 1,047 |
| 45.35 | 0.00 | - | 11 | 168 | 557.50 | 0.05 | 0.00 | - | 65 | 276 |
| 54.55 | 0.00 | - | 5 | 490 | 560.00 | 0.06 | 0.00 | - | 208 | 1,521 |
| 39.65 | 0.00 | - | 1 | 179 | 562.50 | 0.07 | 0.00 | - | 48 | 363 |
| 50.49 | 0.00 | - | 8 | 208 | 565.00 | 0.05 | 0.00 | - | 118 | 711 |
| 47.00 | 0.00 | - | 6 | 190 | 567.50 | 0.08 | 0.00 | - | 176 | 280 |
| 41.01 | 0.00 | - | 40 | 528 | 570.00 | 0.10 | 0.00 | - | 446 | 1,602 |
| 41.01 | 0.00 | - | 3 | 214 | 572.50 | 0.08 | 0.00 | - | 250 | 610 |
| 36.03 | 0.00 | - | 67 | 495 | 575.00 | 0.12 | 0.00 | - | 1,222 | 3,532 |
| 33.30 | 0.00 | - | 7 | 194 | 577.50 | 0.13 | 0.00 | - | 135 | 500 |
| 30.20 | 0.00 | - | 67 | 587 | 580.00 | 0.17 | 0.00 | - | 1,808 | 2,330 |
| 28.20 | 0.00 | - | 135 | 134 | 582.50 | 0.23 | 0.00 | - | 289 | 689 |
| 26.50 | 0.00 | - | 112 | 1,068 | 585.00 | 0.26 | 0.00 | - | 1,712 | 1,262 |
| 23.93 | 0.00 | - | 22 | 271 | 587.50 | 0.32 | 0.00 | - | 432 | 493 |
| 21.94 | 0.00 | - | 314 | 2,698 | 590.00 | 0.50 | 0.00 | - | 2,227 | 2,755 |
| 18.73 | 0.00 | - | 33 | 944 | 592.50 | 0.62 | 0.00 | - | 949 | 703 |
| 15.70 | 0.00 | - | 316 | 644 | 595.00 | 0.85 | 0.00 | - | 1,581 | 990 |
| 13.25 | 0.00 | - | 71 | 394 | 597.50 | - | - | - | - | - |
| 11.55 | 0.00 | - | 808 | 1,249 | 600.00 | 1.54 | 0.00 | - | 5,008 | 1,600 |
| 9.93 | 0.00 | - | 302 | 425 | 602.50 | - | - | - | - | - |
| 8.20 | 0.00 | - | 908 | 845 | 605.00 | 3.00 | 0.00 | - | 2,564 | 961 |
| 6.63 | 0.00 | - | 825 | 420 | 607.50 | - | - | - | - | - |
| 5.15 | 0.00 | - | 3,744 | 1,017 | 610.00 | 5.00 | 0.00 | - | 3,777 | 749 |
| 3.80 | 0.00 | - | 2,037 | 543 | 612.50 | - | - | - | - | - |
| 3.00 | 0.00 | - | 5,699 | 1,561 | 615.00 | 8.00 | 0.00 | - | 2,190 | 407 |
| 2.27 | 0.00 | - | 2,464 | 527 | 617.50 | - | - | - | - | - |
| 1.65 | 0.00 | - | 6,485 | 1,685 | 620.00 | 11.50 | 0.00 | - | 346 | 92 |
| 1.20 | 0.00 | - | 1,308 | 363 | 622.50 | - | - | - | - | - |
| 0.89 | 0.00 | - | 3,064 | 782 | 625.00 | 14.75 | 0.00 | - | 13 | 8 |
| 0.66 | 0.00 | - | 1,090 | 787 | 627.50 | - | - | - | - | - |
| 0.47 | 0.00 | - | 2,600 | 1,012 | 630.00 | 20.57 | 0.00 | - | 21 | 84 |
| 0.41 | 0.00 | - | 693 | 699 | 632.50 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1,257 | 857 | 635.00 | 33.15 | 0.00 | - | 4 | 2 |
| 0.14 | 0.00 | - | 1,368 | 984 | 640.00 | 28.10 | 0.00 | - | 4 | 1 |
| 0.08 | 0.00 | - | 549 | 551 | 645.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 660 | 459 | 650.00 | 39.00 | 0.00 | - | 79 | 0 |
| 0.02 | 0.00 | - | 386 | 475 | 655.00 | 99.37 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 27 | 56 | 660.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 3 | 35 | 665.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 24 | 175 | 670.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 7 | 51 | 675.00 | 117.70 | 0.00 | - | 155 | 0 |
| 0.02 | 0.00 | - | 3 | 63 | 680.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 9 | 685.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 79 | 690.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 30 | 695.00 | 131.09 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 334 | 700.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 205 | 238 | 710.00 | 140.36 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 40 | 62 | 720.00 | 112.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 13 | 63 | 730.00 | 115.94 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 21 | 240 | 740.00 | 168.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 47 | 187 | 750.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 9 | 760.00 | 200.09 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 9 | 770.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 3 | 12 | 780.00 | 220.03 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 1 | 1 | 790.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 222 | 800.00 | - | - | - | - | - |
| 0.71 | 0.00 | - | - | 1 | 820.00 | 255.76 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 7 | 830.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 7 | 840.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 1 | 2 | 850.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 53 | 860.00 | 239.39 | 0.00 | - | - | 0 |
© 2024 Yahoo. Tutti i diritti riservati.