Italia markets close in 12 minutes
FTSE MIB
33.672,08 +451,77 (+1,36%) Dow Jones
38.929,29 +94,43 (+0,24%) Nasdaq
17.885,58 +23,35 (+0,13%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
82,31 +0,74 (+0,91%) Bitcoin EUR
60.629,38 -110,79 (-0,18%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:17AM EDT. Mercato aperto.
Opzioni d'acquisto
28 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 260.00 | 0.11 | 0.00 | - | - | 1 |
| 283.85 | 0.00 | - | 2 | 2 | 370.00 | - | - | - | - | - |
| 282.71 | 0.00 | - | 1 | 2 | 390.00 | - | - | - | - | - |
| 251.07 | 0.00 | - | 3 | 3 | 400.00 | 0.10 | 0.00 | - | 3 | 4 |
| 234.93 | 0.00 | - | 3 | 3 | 410.00 | - | - | - | - | - |
| - | - | - | - | - | 430.00 | 0.04 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 440.00 | 0.03 | 0.00 | - | 1 | 101 |
| - | - | - | - | - | 450.00 | 0.03 | 0.00 | - | 10 | 27 |
| 212.00 | 0.00 | - | - | 1 | 460.00 | 0.02 | 0.00 | - | - | 7 |
| 181.56 | 0.00 | - | 1 | 1 | 465.00 | - | - | - | - | - |
| 145.15 | 0.00 | - | - | 4 | 470.00 | - | - | - | - | - |
| - | - | - | - | - | 475.00 | 0.01 | -0.38 | -97.44% | 5 | 22 |
| - | - | - | - | - | 480.00 | 0.33 | 0.00 | - | 4 | 3 |
| - | - | - | - | - | 490.00 | 0.03 | 0.00 | - | 3 | 6 |
| 130.81 | 0.00 | - | 1 | 0 | 495.00 | 0.10 | 0.00 | - | 14 | 134 |
| 180.17 | 0.00 | - | 2 | 8 | 500.00 | 0.10 | 0.00 | - | 1 | 35 |
| 139.79 | 0.00 | - | 5 | 4 | 505.00 | - | - | - | - | - |
| 146.13 | 0.00 | - | 1 | 1 | 510.00 | 0.13 | 0.00 | - | 9 | 45 |
| 162.65 | 0.00 | - | 1 | 47 | 515.00 | 0.05 | 0.00 | - | 61 | 194 |
| 160.55 | 0.00 | - | 2 | 3 | 520.00 | 0.05 | +0.01 | +25.00% | 20 | 21 |
| 147.40 | 0.00 | - | - | 2 | 525.00 | 0.07 | 0.00 | - | 2 | 47 |
| 84.00 | 0.00 | - | 1 | 2 | 530.00 | 0.05 | 0.00 | - | 4 | 16 |
| 122.40 | 0.00 | - | - | 1 | 535.00 | 0.13 | 0.00 | - | 30 | 45 |
| 133.93 | 0.00 | - | 1 | 1 | 540.00 | 0.14 | 0.00 | - | 18 | 112 |
| - | - | - | - | - | 545.00 | 0.15 | 0.00 | - | 6 | 60 |
| 75.00 | 0.00 | - | 1 | 2 | 550.00 | 0.10 | +0.07 | +233.33% | 2 | 315 |
| 97.42 | 0.00 | - | 1 | 2 | 555.00 | 0.11 | +0.05 | +250.00% | 107 | 218 |
| 121.43 | +25.50 | +26.58% | 3 | 11 | 560.00 | 0.51 | +0.41 | +410.00% | 1 | 587 |
| 119.78 | +29.31 | +32.40% | 1 | 2 | 565.00 | 0.18 | 0.00 | - | 1 | 145 |
| 80.78 | 0.00 | - | 1 | 7 | 570.00 | 0.13 | 0.00 | - | 1 | 161 |
| 110.28 | +11.53 | +11.68% | 1 | 15 | 575.00 | 0.23 | +0.04 | +400.00% | 20 | 158 |
| 106.50 | +0.33 | +0.31% | 2 | 20 | 580.00 | 0.20 | +0.02 | +11.11% | 1 | 249 |
| 69.67 | 0.00 | - | 1 | 6 | 585.00 | 0.13 | 0.00 | - | 40 | 144 |
| 91.43 | 0.00 | - | 1 | 23 | 590.00 | 0.22 | +0.02 | +10.00% | 5 | 203 |
| 77.47 | 0.00 | - | 9 | 10 | 595.00 | 0.20 | -0.01 | -4.76% | 49 | 132 |
| 84.65 | -1.56 | -1.81% | 2 | 12 | 600.00 | 0.19 | -0.05 | -20.83% | 11 | 549 |
| 74.17 | 0.00 | - | 1 | 22 | 605.00 | 0.24 | +0.04 | +20.00% | 3 | 216 |
| 75.70 | -1.42 | -1.84% | 2 | 64 | 610.00 | 0.30 | +0.01 | +4.00% | 48 | 568 |
| 60.59 | 0.00 | - | 47 | 101 | 615.00 | 0.32 | +0.07 | +28.00% | 25 | 425 |
| 60.40 | 0.00 | - | 2 | 46 | 620.00 | 0.34 | -0.09 | -15.25% | 18 | 362 |
| - | - | - | - | - | 622.50 | 0.55 | -0.21 | -27.63% | 2 | 53 |
| 54.85 | 0.00 | - | 10 | 42 | 625.00 | 0.51 | +0.03 | +6.25% | 9 | 427 |
| 54.10 | -5.36 | -9.01% | 1 | 23 | 627.50 | 0.64 | -0.25 | -28.09% | 4 | 138 |
| 53.45 | +2.14 | +4.17% | 1 | 108 | 630.00 | 0.60 | 0.00 | - | 33 | 322 |
| - | - | - | - | - | 632.50 | 0.79 | +0.09 | +12.86% | 31 | 41 |
| 47.45 | +0.01 | +0.02% | 3 | 153 | 635.00 | 0.76 | -0.07 | -8.43% | 30 | 210 |
| 42.50 | 0.00 | - | 1 | 5 | 637.50 | 1.30 | +0.43 | +49.43% | 28 | 65 |
| 43.37 | -4.23 | -8.89% | 2 | 191 | 640.00 | 0.97 | -0.01 | -1.02% | 281 | 1,400 |
| 29.60 | 0.00 | - | 1 | 80 | 642.50 | 1.27 | +0.20 | +18.69% | 8 | 116 |
| 40.72 | +0.52 | +1.29% | 1 | 266 | 645.00 | 1.47 | +0.19 | +14.84% | 31 | 235 |
| 34.85 | -3.05 | -8.05% | 5 | 15 | 647.50 | 1.52 | +0.04 | +2.70% | 24 | 192 |
| 34.25 | -4.82 | -12.34% | 50 | 288 | 650.00 | 1.73 | +0.11 | +6.79% | 151 | 1,152 |
| 31.40 | -0.20 | -0.63% | 4 | 111 | 652.50 | 2.15 | +0.24 | +12.57% | 16 | 59 |
| 29.61 | -4.20 | -12.42% | 20 | 367 | 655.00 | 2.30 | +0.13 | +5.99% | 35 | 260 |
| 30.43 | 0.00 | - | 2 | 14 | 657.50 | 2.92 | +0.41 | +16.33% | 10 | 98 |
| 26.11 | -3.74 | -12.53% | 14 | 194 | 660.00 | 3.23 | +0.28 | +9.49% | 108 | 301 |
| 24.55 | -1.80 | -6.39% | 1 | 14 | 662.50 | 3.55 | +0.20 | +5.97% | 9 | 147 |
| 22.50 | -2.84 | -11.21% | 8 | 181 | 665.00 | 4.23 | +0.43 | +11.32% | 133 | 296 |
| 18.36 | -6.06 | -24.82% | 4 | 141 | 667.50 | 4.95 | +0.45 | +10.00% | 39 | 160 |
| 18.27 | -3.91 | -17.63% | 62 | 326 | 670.00 | 5.35 | +0.35 | +6.25% | 185 | 389 |
| 15.03 | -3.32 | -18.09% | 207 | 489 | 675.00 | 7.32 | +0.62 | +9.25% | 197 | 395 |
| 13.00 | -2.65 | -16.93% | 182 | 659 | 680.00 | 10.00 | +1.40 | +16.28% | 121 | 173 |
| 10.45 | -2.20 | -17.39% | 245 | 477 | 685.00 | 12.55 | +1.70 | +15.67% | 110 | 103 |
| 8.30 | -1.96 | -19.10% | 247 | 770 | 690.00 | 14.40 | +0.90 | +6.67% | 209 | 30 |
| 6.10 | -2.25 | -26.95% | 112 | 236 | 695.00 | 19.25 | -2.57 | -11.78% | 4 | 5 |
| 5.10 | -1.40 | -21.54% | 562 | 1,351 | 700.00 | 24.60 | +5.30 | +27.46% | 5 | 34 |
| 3.85 | -1.36 | -26.10% | 135 | 538 | 705.00 | 23.25 | -15.85 | -40.54% | 1 | 3 |
| 2.95 | -1.20 | -28.92% | 174 | 317 | 710.00 | 34.95 | 0.00 | - | 12 | 33 |
| 2.22 | -0.85 | -27.69% | 130 | 156 | 715.00 | - | - | - | - | - |
| 1.68 | -0.80 | -32.26% | 527 | 668 | 720.00 | 104.70 | 0.00 | - | - | 0 |
| 0.92 | -0.92 | -50.00% | 12 | 109 | 725.00 | 46.92 | 0.00 | - | 1 | 1 |
| 0.86 | -0.54 | -38.57% | 56 | 1,007 | 730.00 | - | - | - | - | - |
| 0.68 | -0.52 | -43.33% | 22 | 67 | 735.00 | - | - | - | - | - |
| 0.37 | -0.53 | -58.89% | 19 | 241 | 740.00 | - | - | - | - | - |
| 0.50 | -0.24 | -32.43% | 13 | 53 | 745.00 | - | - | - | - | - |
| 0.37 | -0.17 | -31.48% | 6 | 229 | 750.00 | - | - | - | - | - |
| 0.21 | -0.09 | -30.00% | 32 | 38 | 760.00 | - | - | - | - | - |
| 0.13 | -0.05 | -27.78% | 3 | 50 | 770.00 | - | - | - | - | - |
| 0.11 | -0.04 | -26.67% | 2 | 621 | 780.00 | - | - | - | - | - |
| 0.12 | +0.05 | +71.43% | 31 | 29 | 790.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 11 | 308 | 800.00 | - | - | - | - | - |
| 0.05 | +0.02 | +66.67% | 1 | 42 | 810.00 | - | - | - | - | - |
| 0.04 | +0.02 | +100.00% | 1 | 15 | 820.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 7 | 5 | 850.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 15 | 228 | 860.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.