Italia markets close in 14 minutes
FTSE MIB
33.690,48 +470,17 (+1,42%) Dow Jones
38.930,66 +95,80 (+0,25%) Nasdaq
17.890,21 +27,98 (+0,16%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
82,31 +0,74 (+0,91%) Bitcoin EUR
60.596,99 -131,64 (-0,22%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:16AM EDT. Mercato aperto.
Opzioni d'acquisto
16 agosto 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 315.00 | 0.29 | 0.00 | - | 2 | 2 |
| 303.37 | 0.00 | - | 1 | 1 | 330.00 | - | - | - | - | - |
| 341.66 | 0.00 | - | - | 4 | 335.00 | - | - | - | - | - |
| 326.39 | 0.00 | - | 5 | 5 | 350.00 | - | - | - | - | - |
| - | - | - | - | - | 360.00 | 0.31 | 0.00 | - | 1 | 0 |
| 319.43 | 0.00 | - | 2 | 3 | 370.00 | 0.32 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 375.00 | 0.36 | -0.03 | -7.14% | 1 | 1 |
| - | - | - | - | - | 395.00 | 0.40 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 400.00 | 0.40 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 405.00 | 0.58 | 0.00 | - | 10 | 13 |
| - | - | - | - | - | 410.00 | 0.32 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 420.00 | 0.58 | 0.00 | - | - | 2 |
| - | - | - | - | - | 425.00 | 0.50 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 430.00 | 0.48 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 435.00 | 0.52 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 440.00 | 1.12 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 450.00 | 0.68 | 0.00 | - | 2 | 10 |
| 191.50 | 0.00 | - | 1 | 1 | 455.00 | 1.00 | 0.00 | - | - | 2 |
| 185.34 | 0.00 | - | - | 3 | 460.00 | 1.10 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 465.00 | 0.90 | 0.00 | - | 1 | 24 |
| 168.29 | 0.00 | - | 3 | 3 | 470.00 | 0.90 | -0.20 | -18.18% | 1 | 17 |
| - | - | - | - | - | 475.00 | 1.30 | 0.00 | - | 2 | 9 |
| 181.01 | 0.00 | - | 1 | 1 | 480.00 | 1.30 | 0.00 | - | 50 | 65 |
| 200.10 | +10.10 | +5.32% | 3 | 13 | 485.00 | 1.00 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 490.00 | 1.14 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 495.00 | 1.44 | 0.00 | - | 1 | 8 |
| 191.14 | 0.00 | - | 8 | 11 | 500.00 | 2.21 | +0.60 | +37.27% | 20 | 138 |
| - | - | - | - | - | 505.00 | 1.89 | 0.00 | - | 1 | 24 |
| 182.18 | 0.00 | - | 2 | 6 | 510.00 | 1.93 | 0.00 | - | 1 | 9 |
| 163.27 | 0.00 | - | - | 2 | 515.00 | 2.48 | 0.00 | - | 3 | 35 |
| 137.59 | 0.00 | - | - | 5 | 520.00 | 2.45 | +0.08 | +3.38% | 1 | 58 |
| 166.19 | +40.09 | +31.79% | 1 | 1 | 525.00 | 2.66 | +0.05 | +1.92% | 1 | 50 |
| 159.35 | +38.63 | +32.00% | 1 | 5 | 530.00 | 3.50 | 0.00 | - | 2 | 44 |
| - | - | - | - | - | 535.00 | 3.95 | 0.00 | - | 6 | 41 |
| 150.87 | 0.00 | - | 1 | 3 | 540.00 | 3.32 | 0.00 | - | 6 | 56 |
| - | - | - | - | - | 545.00 | 4.07 | 0.00 | - | 2 | 47 |
| 141.66 | 0.00 | - | 1 | 19 | 550.00 | 4.25 | +0.25 | +6.25% | 18 | 328 |
| - | - | - | - | - | 555.00 | 4.62 | -0.74 | -13.81% | 1 | 74 |
| 129.78 | +30.03 | +30.11% | 1 | 14 | 560.00 | 5.01 | +0.19 | +3.94% | 1 | 201 |
| 131.14 | 0.00 | - | 2 | 20 | 565.00 | 5.56 | -0.36 | -6.08% | 2 | 77 |
| 85.30 | 0.00 | - | 6 | 19 | 570.00 | 6.13 | +0.33 | +5.69% | 3 | 347 |
| 107.54 | 0.00 | - | 1 | 24 | 575.00 | 6.80 | +0.16 | +2.41% | 1 | 121 |
| 115.30 | 0.00 | - | 1 | 49 | 580.00 | 7.25 | 0.00 | - | 4 | 249 |
| 78.55 | 0.00 | - | 1 | 5 | 585.00 | 8.27 | 0.00 | - | 1 | 243 |
| 93.50 | 0.00 | - | 1 | 10 | 590.00 | 8.60 | 0.00 | - | 5 | 277 |
| 71.50 | 0.00 | - | 2 | 14 | 595.00 | 9.69 | -0.51 | -5.00% | 4 | 200 |
| 97.53 | -4.47 | -4.38% | 1 | 132 | 600.00 | 10.70 | +0.40 | +3.88% | 5 | 191 |
| 85.96 | 0.00 | - | 1 | 11 | 605.00 | 11.54 | -0.15 | -1.28% | 3 | 129 |
| 92.00 | +0.45 | +0.49% | 2 | 47 | 610.00 | 12.30 | 0.00 | - | 15 | 135 |
| 84.00 | +0.63 | +0.76% | 2 | 49 | 615.00 | 13.25 | +0.05 | +0.38% | 7 | 315 |
| 82.35 | -3.23 | -3.77% | 20 | 34 | 620.00 | 14.43 | 0.00 | - | 22 | 72 |
| 69.42 | 0.00 | - | 1 | 28 | 625.00 | 15.85 | 0.00 | - | 7 | 42 |
| 74.25 | +0.02 | +0.03% | 1 | 77 | 630.00 | 18.40 | +1.42 | +8.36% | 3 | 92 |
| 69.05 | 0.00 | - | 10 | 41 | 635.00 | 18.65 | +0.38 | +2.08% | 5 | 241 |
| 71.21 | 0.00 | - | 3 | 137 | 640.00 | 21.40 | +1.50 | +7.54% | 2 | 87 |
| 64.47 | -3.12 | -4.62% | 4 | 529 | 645.00 | 22.00 | +0.46 | +2.14% | 2 | 280 |
| 61.75 | -2.75 | -4.26% | 4 | 221 | 650.00 | 24.50 | +1.43 | +6.20% | 8 | 126 |
| 57.71 | -2.29 | -3.82% | 1 | 128 | 655.00 | 25.15 | 0.00 | - | 21 | 78 |
| 58.38 | 0.00 | - | 37 | 140 | 660.00 | 27.50 | +0.85 | +3.19% | 3 | 109 |
| 51.00 | +1.50 | +3.03% | 3 | 85 | 665.00 | 30.16 | +1.19 | +4.11% | 2 | 122 |
| 50.78 | -1.27 | -2.44% | 4 | 101 | 670.00 | 32.41 | +1.30 | +4.18% | 8 | 128 |
| 46.68 | -2.82 | -5.70% | 24 | 1,246 | 675.00 | 32.30 | 0.00 | - | 11 | 19 |
| 43.00 | -4.29 | -9.07% | 16 | 211 | 680.00 | 39.00 | +3.64 | +10.29% | 5 | 158 |
| 39.85 | -4.50 | -10.15% | 17 | 109 | 685.00 | 41.00 | +2.90 | +7.61% | 9 | 23 |
| 39.00 | -3.57 | -8.39% | 87 | 61 | 690.00 | - | - | - | - | - |
| 37.24 | -2.18 | -5.53% | 1 | 68 | 695.00 | - | - | - | - | - |
| 35.38 | -2.07 | -5.53% | 20 | 905 | 700.00 | 46.75 | 0.00 | - | 10 | 10 |
| 34.40 | 0.00 | - | 14 | 48 | 705.00 | - | - | - | - | - |
| 31.59 | -1.86 | -5.56% | 1 | 249 | 710.00 | - | - | - | - | - |
| 29.00 | -2.05 | -6.60% | 1 | 90 | 715.00 | 82.78 | 0.00 | - | 2 | 2 |
| 29.19 | +0.34 | +1.18% | 5 | 66 | 720.00 | - | - | - | - | - |
| 26.22 | +1.67 | +6.80% | 2 | 54 | 725.00 | 86.10 | 0.00 | - | 4 | 5 |
| 24.76 | -1.04 | -4.03% | 1 | 165 | 730.00 | - | - | - | - | - |
| 22.00 | 0.00 | - | 5 | 46 | 735.00 | - | - | - | - | - |
| 21.72 | +3.83 | +21.41% | 1 | 43 | 740.00 | - | - | - | - | - |
| 19.50 | +0.75 | +4.00% | 1 | 24 | 745.00 | - | - | - | - | - |
| 17.53 | -2.22 | -11.24% | 2 | 169 | 750.00 | 121.33 | 0.00 | - | - | 1 |
| 16.88 | 0.00 | - | 14 | 20 | 755.00 | - | - | - | - | - |
| 15.94 | 0.00 | - | 6 | 39 | 760.00 | - | - | - | - | - |
| 15.95 | 0.00 | - | 31 | 41 | 765.00 | - | - | - | - | - |
| 14.77 | 0.00 | - | 20 | 70 | 770.00 | - | - | - | - | - |
| 13.47 | 0.00 | - | 2 | 25 | 775.00 | - | - | - | - | - |
| 12.05 | 0.00 | - | 4 | 26 | 780.00 | - | - | - | - | - |
| 11.30 | +0.04 | +0.36% | 7 | 29 | 785.00 | - | - | - | - | - |
| 11.34 | 0.00 | - | 2 | 39 | 790.00 | - | - | - | - | - |
| 9.55 | 0.00 | - | 1 | 49 | 795.00 | - | - | - | - | - |
| 9.02 | -0.72 | -7.39% | 9 | 144 | 800.00 | - | - | - | - | - |
| 8.20 | +1.15 | +16.31% | 2 | 3 | 805.00 | - | - | - | - | - |
| 7.68 | -0.82 | -9.65% | 8 | 13 | 810.00 | - | - | - | - | - |
| 7.15 | 0.00 | - | 1 | 5 | 815.00 | - | - | - | - | - |
| 5.45 | 0.00 | - | 4 | 41 | 820.00 | - | - | - | - | - |
| 6.40 | -0.45 | -6.57% | 1 | 48 | 825.00 | - | - | - | - | - |
| 3.55 | 0.00 | - | 1 | 2 | 830.00 | - | - | - | - | - |
| 5.72 | 0.00 | - | 1 | 2 | 835.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 1 | 3 | 840.00 | - | - | - | - | - |
| 5.20 | +0.20 | +4.00% | 1 | 2 | 845.00 | - | - | - | - | - |
| 3.95 | -0.65 | -14.13% | 3 | 72 | 850.00 | - | - | - | - | - |
| 3.55 | +0.05 | +1.45% | 1 | 1 | 860.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 1 | 1 | 865.00 | - | - | - | - | - |
| 2.95 | -0.45 | -13.24% | 2 | 2 | 870.00 | - | - | - | - | - |
| 2.76 | 0.00 | - | 2 | 4 | 875.00 | - | - | - | - | - |
| 2.35 | -0.21 | -8.20% | 13 | 21 | 880.00 | - | - | - | - | - |
| 2.30 | +0.05 | +2.22% | 1 | 5 | 885.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 2 | 5 | 895.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 4 | 111 | 900.00 | 268.89 | 0.00 | - | - | 0 |
| 1.24 | 0.00 | - | - | 1 | 915.00 | - | - | - | - | - |
| - | - | - | - | - | 950.00 | 319.08 | 0.00 | - | - | 0 |
| 0.40 | 0.00 | - | 7 | 8 | 960.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 1 | 965.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 1 | 7 | 975.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.