Italia markets close in 1 hour 9 minutes
FTSE MIB
34.249,53 +98,12 (+0,29%) Dow Jones
39.173,99 +117,60 (+0,30%) Nasdaq
16.276,50 -26,26 (-0,16%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,56 +0,57 (+0,72%) Bitcoin EUR
56.815,40 -1.074,15 (-1,86%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:21AM EDT. Mercato aperto.
Opzioni d'acquisto
24 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 310.00 | 0.91 | 0.00 | - | - | 1 |
| - | - | - | - | - | 330.00 | 0.20 | 0.00 | - | 1 | 5 |
| 211.59 | 0.00 | - | 1 | 1 | 350.00 | - | - | - | - | - |
| - | - | - | - | - | 370.00 | 0.22 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 380.00 | 0.06 | 0.00 | - | 22 | 39 |
| 169.17 | 0.00 | - | - | 1 | 390.00 | 0.07 | 0.00 | - | 12 | 15 |
| - | - | - | - | - | 400.00 | 0.01 | 0.00 | - | 1 | 42 |
| - | - | - | - | - | 410.00 | 0.30 | 0.00 | - | 1 | 2 |
| 141.10 | 0.00 | - | 1 | 1 | 420.00 | 0.30 | 0.00 | - | 1 | 110 |
| 129.46 | 0.00 | - | - | 1 | 430.00 | 0.49 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 435.00 | 1.43 | 0.00 | - | - | 1 |
| - | - | - | - | - | 440.00 | 0.17 | 0.00 | - | 5 | 9 |
| 150.00 | 0.00 | - | 1 | 0 | 445.00 | 0.50 | 0.00 | - | 6 | 12 |
| - | - | - | - | - | 450.00 | 0.25 | 0.00 | - | 27 | 66 |
| - | - | - | - | - | 455.00 | 1.50 | 0.00 | - | 1 | 6 |
| 111.65 | 0.00 | - | 1 | 2 | 460.00 | 0.09 | 0.00 | - | 6 | 8 |
| 85.00 | 0.00 | - | 1 | 12 | 465.00 | 0.11 | 0.00 | - | 2 | 21 |
| 154.32 | 0.00 | - | - | 4 | 470.00 | 0.25 | 0.00 | - | 1 | 135 |
| 136.12 | 0.00 | - | - | 1 | 475.00 | 0.13 | 0.00 | - | 1 | 18 |
| 75.71 | 0.00 | - | 1 | 1 | 480.00 | 0.11 | 0.00 | - | 3 | 183 |
| 73.98 | 0.00 | - | - | 1 | 485.00 | 0.13 | 0.00 | - | 1 | 103 |
| - | - | - | - | - | 490.00 | 0.14 | 0.00 | - | 24 | 136 |
| - | - | - | - | - | 495.00 | 0.12 | 0.00 | - | 8 | 72 |
| 70.76 | 0.00 | - | 13 | 16 | 500.00 | 0.21 | 0.00 | - | 30 | 245 |
| 52.90 | 0.00 | - | 2 | 3 | 505.00 | 0.18 | 0.00 | - | 12 | 150 |
| 86.39 | 0.00 | - | 3 | 6 | 510.00 | 0.19 | 0.00 | - | 73 | 239 |
| 50.94 | 0.00 | - | 2 | 3 | 515.00 | 0.22 | 0.00 | - | 29 | 66 |
| 95.75 | 0.00 | - | 10 | 16 | 520.00 | 0.31 | 0.00 | - | 40 | 139 |
| 90.85 | 0.00 | - | 10 | 12 | 525.00 | 0.45 | 0.00 | - | 10 | 210 |
| 45.50 | 0.00 | - | 28 | 13 | 530.00 | 0.54 | 0.00 | - | 54 | 462 |
| 62.94 | 0.00 | - | 1 | 17 | 535.00 | 0.54 | 0.00 | - | 9 | 308 |
| 65.53 | 0.00 | - | 1 | 6 | 540.00 | 0.85 | 0.00 | - | 17 | 379 |
| 69.97 | 0.00 | - | 9 | 11 | 545.00 | 0.89 | 0.00 | - | 23 | 150 |
| 65.05 | 0.00 | - | 20 | 152 | 550.00 | 0.99 | -0.18 | -15.38% | 2 | 449 |
| 59.04 | 0.00 | - | 1 | 75 | 555.00 | 1.39 | 0.00 | - | 34 | 320 |
| 56.57 | 0.00 | - | 11 | 182 | 560.00 | 1.64 | 0.00 | - | 31 | 211 |
| 49.28 | 0.00 | - | 42 | 33 | 565.00 | 1.96 | -0.14 | -6.67% | 1 | 270 |
| 44.87 | 0.00 | - | 5 | 139 | 570.00 | 2.75 | +0.08 | +3.00% | 7 | 421 |
| 41.41 | 0.00 | - | 7 | 52 | 575.00 | 3.65 | +0.20 | +5.80% | 27 | 401 |
| 36.85 | 0.00 | - | 4 | 206 | 580.00 | 4.55 | +0.25 | +5.81% | 35 | 111 |
| 36.49 | 0.00 | - | 3 | 29 | 585.00 | 5.21 | +0.09 | +1.76% | 4 | 219 |
| 26.65 | -3.06 | -10.30% | 9 | 581 | 590.00 | 7.29 | +0.97 | +15.35% | 7 | 300 |
| 25.87 | 0.00 | - | 24 | 84 | 595.00 | 8.20 | +0.24 | +3.02% | 20 | 165 |
| 20.02 | -1.11 | -5.25% | 6 | 489 | 600.00 | 10.40 | +0.60 | +6.12% | 8 | 261 |
| 17.80 | -1.71 | -8.76% | 4 | 210 | 605.00 | 12.70 | +1.25 | +10.92% | 9 | 138 |
| 15.60 | -0.18 | -1.14% | 16 | 237 | 610.00 | 14.60 | +0.25 | +1.74% | 7 | 70 |
| 12.38 | -1.72 | -12.20% | 8 | 286 | 615.00 | 17.50 | +0.55 | +3.24% | 4 | 44 |
| 10.55 | -1.30 | -10.97% | 49 | 186 | 620.00 | 19.90 | 0.00 | - | 42 | 34 |
| 9.42 | -0.18 | -1.88% | 7 | 204 | 625.00 | 21.38 | 0.00 | - | 4 | 12 |
| 6.98 | -0.67 | -8.76% | 17 | 123 | 630.00 | 24.34 | 0.00 | - | 1 | 6 |
| 6.85 | 0.00 | - | 1 | 182 | 635.00 | 26.62 | 0.00 | - | 1 | 1 |
| 4.56 | -0.96 | -17.39% | 5 | 127 | 640.00 | 87.30 | 0.00 | - | 16 | 0 |
| 3.85 | -0.65 | -14.44% | 31 | 67 | 645.00 | - | - | - | - | - |
| 3.20 | -0.40 | -10.96% | 7 | 147 | 650.00 | 97.15 | 0.00 | - | 4 | 0 |
| 2.50 | -0.70 | -21.88% | 2 | 36 | 655.00 | 63.95 | 0.00 | - | - | 0 |
| 2.19 | 0.00 | - | 19 | 83 | 660.00 | 101.74 | 0.00 | - | 4 | 0 |
| 1.81 | 0.00 | - | 29 | 76 | 665.00 | - | - | - | - | - |
| 1.09 | -0.37 | -25.34% | 8 | 152 | 670.00 | - | - | - | - | - |
| 1.16 | 0.00 | - | 20 | 42 | 675.00 | - | - | - | - | - |
| 0.98 | 0.00 | - | 6 | 25 | 680.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 8 | 36 | 685.00 | - | - | - | - | - |
| 0.86 | 0.00 | - | 2 | 124 | 690.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 8 | 20 | 695.00 | - | - | - | - | - |
| 0.31 | -0.29 | -32.58% | 1 | 52 | 700.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 23 | 36 | 710.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 25 | 26 | 720.00 | 164.47 | 0.00 | - | 2 | 0 |
| 0.18 | 0.00 | - | 2 | 39 | 730.00 | 170.76 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 6 | 37 | 740.00 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 10 | 181 | 750.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 6 | 760.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 3 | 770.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5 | 35 | 780.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 3 | 790.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 12 | 13 | 800.00 | - | - | - | - | - |
| 0.99 | 0.00 | - | 1 | 5 | 810.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | - | 3 | 820.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 199 | 850.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 2 | 17 | 860.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.