Italia markets close in 5 hours 22 minutes
FTSE MIB
34.695,12 +355,80 (+1,04%) Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,86 +0,60 (+0,76%) Bitcoin EUR
58.479,00 +1.757,15 (+3,10%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquisto
17 gennaio 2025
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 609.11 | 0.00 | - | 1 | 623 | 5.00 | 0.01 | 0.00 | - | 1 | 1,028 |
| 426.07 | 0.00 | - | 9 | 2 | 10.00 | 0.01 | 0.00 | - | 100 | 0 |
| 421.48 | 0.00 | - | 3 | 0 | 15.00 | 0.02 | 0.00 | - | 30 | 0 |
| 462.45 | 0.00 | - | 3 | 24 | 20.00 | 0.01 | 0.00 | - | 596 | 0 |
| 453.33 | 0.00 | - | 2 | 1 | 25.00 | 0.01 | 0.00 | - | 2 | 211 |
| 423.00 | 0.00 | - | 14 | 7 | 30.00 | 0.01 | 0.00 | - | 500 | 0 |
| 255.80 | 0.00 | - | 1 | 1 | 35.00 | 0.01 | 0.00 | - | 388 | 0 |
| 414.00 | 0.00 | - | 1 | 3 | 40.00 | 0.02 | 0.00 | - | 8 | 0 |
| 358.75 | 0.00 | - | 1 | 4 | 45.00 | 0.04 | 0.00 | - | 2 | 25 |
| 511.23 | 0.00 | - | 2 | 0 | 50.00 | 0.01 | 0.00 | - | 4 | 206 |
| 395.00 | 0.00 | - | 2 | 15 | 60.00 | 0.02 | 0.00 | - | 30 | 0 |
| 274.12 | 0.00 | - | 2 | 8 | 70.00 | 0.03 | 0.00 | - | 8 | 0 |
| 505.21 | 0.00 | - | 2 | 11 | 80.00 | 0.03 | 0.00 | - | 10 | 0 |
| 194.43 | 0.00 | - | 3 | 11 | 90.00 | 0.03 | 0.00 | - | 1 | 0 |
| 154.31 | 0.00 | - | 2 | 21 | 95.00 | 0.84 | 0.00 | - | 2 | 36 |
| 456.00 | 0.00 | - | 1 | 180 | 100.00 | 0.06 | 0.00 | - | 1 | 0 |
| 177.64 | 0.00 | - | 1 | 10 | 105.00 | 0.08 | 0.00 | - | 5 | 0 |
| 239.05 | 0.00 | - | 2 | 16 | 110.00 | 0.15 | 0.00 | - | 1 | 68 |
| 204.35 | 0.00 | - | 2 | 7 | 115.00 | 0.70 | 0.00 | - | 1 | 16 |
| 450.26 | 0.00 | - | 1 | 16 | 120.00 | 0.15 | 0.00 | - | 1 | 0 |
| 364.05 | 0.00 | - | 2 | 23 | 125.00 | 0.12 | 0.00 | - | 40 | 0 |
| 278.70 | 0.00 | - | 2 | 21 | 130.00 | 0.14 | 0.00 | - | 20 | 0 |
| 255.28 | 0.00 | - | 10 | 17 | 135.00 | 0.14 | 0.00 | - | 15 | 0 |
| 337.65 | 0.00 | - | 1 | 25 | 140.00 | 0.34 | 0.00 | - | 3 | 0 |
| 246.46 | 0.00 | - | 10 | 8 | 145.00 | 0.25 | 0.00 | - | 3 | 51 |
| 335.00 | 0.00 | - | 5 | 220 | 150.00 | 0.34 | 0.00 | - | 1 | 0 |
| 459.30 | 0.00 | - | 2 | 332 | 155.00 | 0.31 | 0.00 | - | 6 | 118 |
| 322.95 | 0.00 | - | 4 | 13 | 160.00 | 0.23 | 0.00 | - | 14 | 0 |
| 219.20 | 0.00 | - | 1 | 42 | 165.00 | 0.36 | 0.00 | - | 3 | 0 |
| 397.00 | 0.00 | - | 4 | 0 | 170.00 | 0.40 | 0.00 | - | 2 | 0 |
| 212.90 | 0.00 | - | 260 | 159 | 175.00 | 0.42 | 0.00 | - | 1 | 0 |
| 243.55 | 0.00 | - | 2 | 0 | 180.00 | 0.55 | 0.00 | - | 2 | 357 |
| 212.66 | 0.00 | - | 10 | 12 | 185.00 | 0.55 | 0.00 | - | 2 | 882 |
| 374.80 | 0.00 | - | 545 | 0 | 190.00 | 0.25 | 0.00 | - | 555 | 0 |
| 386.74 | 0.00 | - | 1 | 0 | 195.00 | 0.72 | 0.00 | - | 10 | 0 |
| 435.87 | 0.00 | - | 1 | 839 | 200.00 | 0.29 | 0.00 | - | 8 | 0 |
| 383.75 | 0.00 | - | 1 | 126 | 210.00 | 0.75 | 0.00 | - | 1 | 0 |
| 272.50 | 0.00 | - | 5 | 96 | 220.00 | 0.58 | 0.00 | - | 9 | 0 |
| 395.08 | 0.00 | - | 1 | 0 | 230.00 | 0.80 | 0.00 | - | 2 | 0 |
| 390.07 | 0.00 | - | 2 | 0 | 240.00 | 0.75 | 0.00 | - | 25 | 0 |
| 340.00 | 0.00 | - | 2 | 130 | 250.00 | 0.90 | 0.00 | - | 12 | 0 |
| 333.87 | 0.00 | - | 1 | 239 | 260.00 | 0.76 | 0.00 | - | 150 | 0 |
| 345.02 | 0.00 | - | 1 | 0 | 270.00 | 1.11 | 0.00 | - | 1 | 0 |
| 296.00 | 0.00 | - | 1 | 0 | 280.00 | 1.29 | 0.00 | - | 1 | 0 |
| 340.70 | 0.00 | - | 2 | 0 | 290.00 | 2.02 | 0.00 | - | 1 | 0 |
| 267.18 | 0.00 | - | 300 | 0 | 300.00 | 1.61 | 0.00 | - | 75 | 0 |
| 307.80 | 0.00 | - | 1 | 0 | 310.00 | 2.06 | 0.00 | - | 4 | 0 |
| 253.70 | 0.00 | - | 6 | 0 | 320.00 | 2.68 | 0.00 | - | 250 | 0 |
| 248.83 | 0.00 | - | 1 | 0 | 330.00 | 2.79 | 0.00 | - | 11 | 0 |
| 289.02 | 0.00 | - | 7 | 0 | 340.00 | 3.15 | 0.00 | - | 8 | 0 |
| 280.07 | 0.00 | - | 7 | 0 | 350.00 | 3.25 | 0.00 | - | 10 | 0 |
| 223.95 | 0.00 | - | 1 | 0 | 360.00 | 3.75 | 0.00 | - | 3 | 0 |
| 229.41 | 0.00 | - | 3 | 0 | 370.00 | 4.68 | 0.00 | - | 2 | 0 |
| 224.75 | 0.00 | - | 5 | 0 | 380.00 | 4.89 | 0.00 | - | 20 | 0 |
| 216.00 | 0.00 | - | 3 | 0 | 390.00 | 5.60 | 0.00 | - | 20 | 0 |
| 234.62 | 0.00 | - | 2 | 0 | 400.00 | 6.21 | 0.00 | - | 2 | 0 |
| 174.10 | 0.00 | - | 1 | 0 | 410.00 | 7.05 | 0.00 | - | 1 | 0 |
| 185.50 | 0.00 | - | 42 | 0 | 420.00 | 8.25 | 0.00 | - | 5 | 0 |
| 190.09 | 0.00 | - | 20 | 0 | 430.00 | 9.10 | 0.00 | - | 6 | 0 |
| 168.20 | 0.00 | - | 1 | 0 | 440.00 | 10.30 | 0.00 | - | 4 | 0 |
| 194.81 | 0.00 | - | 30 | 0 | 450.00 | 11.60 | 0.00 | - | 4 | 0 |
| 137.00 | 0.00 | - | 1 | 0 | 460.00 | 12.82 | 0.00 | - | 1 | 0 |
| 175.50 | 0.00 | - | 2 | 0 | 470.00 | 14.67 | 0.00 | - | 1 | 0 |
| 170.54 | 0.00 | - | 30 | 0 | 480.00 | 16.34 | 0.00 | - | 1 | 0 |
| 162.23 | 0.00 | - | 1 | 0 | 490.00 | 18.60 | 0.00 | - | 11 | 0 |
| 148.70 | 0.00 | - | 3 | 0 | 500.00 | 20.40 | 0.00 | - | 6 | 0 |
| 143.95 | 0.00 | - | 1 | 0 | 510.00 | 22.80 | 0.00 | - | 4 | 0 |
| 136.50 | 0.00 | - | 2 | 0 | 520.00 | 25.35 | 0.00 | - | 30 | 0 |
| 93.40 | 0.00 | - | 2 | 0 | 530.00 | 30.10 | 0.00 | - | 9 | 0 |
| 99.32 | 0.00 | - | 1 | 0 | 540.00 | 31.55 | 0.00 | - | 3 | 0 |
| 115.70 | 0.00 | - | 3 | 0 | 550.00 | 34.00 | 0.00 | - | 23 | 0 |
| 110.00 | 0.00 | - | 4 | 0 | 560.00 | 37.54 | 0.00 | - | 10 | 0 |
| 105.00 | 0.00 | - | 1 | 0 | 570.00 | 41.35 | 0.00 | - | 3 | 0 |
| 97.80 | 0.00 | - | 2 | 0 | 580.00 | 44.88 | 0.00 | - | 20 | 0 |
| 93.15 | 0.00 | - | 1 | 0 | 590.00 | 50.00 | 0.00 | - | 21 | 0 |
| 87.70 | 0.00 | - | 2 | 0 | 600.00 | 54.00 | 0.00 | - | 32 | 0 |
| 82.70 | 0.00 | - | 1 | 0 | 610.00 | 58.00 | 0.00 | - | 3 | 0 |
| 78.85 | 0.00 | - | 5 | 0 | 620.00 | 61.75 | 0.00 | - | 20 | 0 |
| 72.04 | 0.00 | - | 1 | 0 | 630.00 | 66.70 | 0.00 | - | 12 | 0 |
| 68.40 | 0.00 | - | 12 | 0 | 640.00 | 73.55 | 0.00 | - | 2 | 0 |
| 66.35 | 0.00 | - | 24 | 0 | 645.00 | 75.75 | 0.00 | - | 5 | 0 |
| 64.15 | 0.00 | - | 2 | 0 | 650.00 | 80.00 | 0.00 | - | 1 | 0 |
| 60.75 | 0.00 | - | 2 | 0 | 655.00 | 109.00 | 0.00 | - | 5 | 0 |
| 60.20 | 0.00 | - | 1 | 0 | 660.00 | 116.35 | 0.00 | - | 181 | 0 |
| 48.10 | 0.00 | - | 14 | 0 | 665.00 | 124.80 | 0.00 | - | 2 | 0 |
| 34.95 | 0.00 | - | 7 | 0 | 670.00 | 118.36 | 0.00 | - | 1 | 0 |
| 39.05 | 0.00 | - | 1 | 0 | 675.00 | 119.16 | 0.00 | - | 1 | 0 |
| 51.65 | 0.00 | - | 39 | 0 | 680.00 | 134.57 | 0.00 | - | 2 | 0 |
| 46.95 | 0.00 | - | 2 | 0 | 685.00 | 103.40 | 0.00 | - | 5 | 0 |
| 48.45 | 0.00 | - | 1 | 0 | 690.00 | 146.05 | 0.00 | - | 4 | 0 |
| 38.80 | 0.00 | - | 20 | 0 | 695.00 | 139.00 | 0.00 | - | 2 | 0 |
| 43.35 | 0.00 | - | 1 | 0 | 700.00 | 145.95 | 0.00 | - | 2 | 0 |
| 46.75 | 0.00 | - | 164 | 0 | 705.00 | 158.45 | 0.00 | - | 6 | 0 |
| 42.38 | 0.00 | - | 2 | 0 | 710.00 | 162.65 | 0.00 | - | 2 | 0 |
| 42.35 | 0.00 | - | 2 | 0 | 715.00 | 137.95 | 0.00 | - | 4 | 4 |
| 23.80 | 0.00 | - | 1 | 0 | 720.00 | 179.84 | 0.00 | - | 10 | 0 |
| 31.00 | 0.00 | - | 24 | 0 | 725.00 | 134.30 | 0.00 | - | 1 | 8 |
| 36.93 | 0.00 | - | 16 | 0 | 730.00 | 147.78 | 0.00 | - | 1 | 34 |
| 21.35 | 0.00 | - | 1 | 0 | 735.00 | 141.60 | 0.00 | - | 2 | 3 |
| 18.00 | 0.00 | - | 10 | 0 | 740.00 | 320.11 | 0.00 | - | - | 0 |
| 18.80 | 0.00 | - | 8 | 0 | 745.00 | 172.86 | 0.00 | - | 4 | 0 |
| 31.50 | 0.00 | - | 1 | 0 | 750.00 | 199.40 | 0.00 | - | 2 | 1 |
| 32.30 | 0.00 | - | 4 | 0 | 755.00 | 339.85 | 0.00 | - | - | 0 |
| 16.55 | 0.00 | - | 5 | 0 | 760.00 | 193.39 | 0.00 | - | 2 | 0 |
| 23.35 | 0.00 | - | 2 | 0 | 765.00 | 360.95 | 0.00 | - | - | 0 |
| 16.70 | 0.00 | - | 1 | 0 | 770.00 | 357.03 | 0.00 | - | - | 0 |
| 13.30 | 0.00 | - | 1 | 0 | 775.00 | 363.79 | 0.00 | - | - | 0 |
| 26.55 | 0.00 | - | 2 | 0 | 780.00 | 193.78 | 0.00 | - | 2 | 0 |
| 13.80 | 0.00 | - | 7 | 0 | 785.00 | 211.11 | 0.00 | - | 2 | 0 |
| 24.70 | 0.00 | - | 4 | 0 | 790.00 | 229.85 | 0.00 | - | 2 | 0 |
| 11.04 | 0.00 | - | 2 | 0 | 795.00 | 377.29 | 0.00 | - | - | 0 |
| 21.30 | 0.00 | - | 1 | 0 | 800.00 | 245.32 | 0.00 | - | 4 | 0 |
| 10.00 | 0.00 | - | 1 | 0 | 805.00 | 244.60 | 0.00 | - | 2 | 0 |
| 19.95 | 0.00 | - | 1 | 0 | 810.00 | 392.91 | 0.00 | - | - | 0 |
| 28.35 | 0.00 | - | 4 | 0 | 815.00 | 220.00 | 0.00 | - | 1 | 1 |
| 15.70 | 0.00 | - | 40 | 0 | 820.00 | 378.95 | 0.00 | - | 2 | 0 |
| 10.65 | 0.00 | - | 21 | 0 | 825.00 | - | - | - | - | - |
| 9.15 | 0.00 | - | 2 | 0 | 830.00 | 216.63 | 0.00 | - | 2 | 0 |
| 16.90 | 0.00 | - | 22 | 0 | 835.00 | - | - | - | - | - |
| 10.70 | 0.00 | - | 3 | 0 | 840.00 | 283.00 | 0.00 | - | 1 | 0 |
| 8.30 | 0.00 | - | 2 | 0 | 845.00 | - | - | - | - | - |
| 15.35 | 0.00 | - | 2 | 0 | 850.00 | 273.75 | 0.00 | - | 4 | 0 |
| 7.70 | 0.00 | - | 1 | 0 | 860.00 | 257.11 | 0.00 | - | 2 | 1 |
| 12.12 | 0.00 | - | 1 | 0 | 870.00 | 312.90 | 0.00 | - | 1 | 0 |
| 12.32 | 0.00 | - | 3 | 0 | 880.00 | 256.15 | 0.00 | - | 1 | 2 |
| 6.60 | 0.00 | - | 1 | 0 | 890.00 | 304.00 | 0.00 | - | 1 | 0 |
| 9.95 | 0.00 | - | 2 | 0 | 900.00 | 293.35 | 0.00 | - | 4 | 4 |
| 8.50 | 0.00 | - | 1 | 0 | 910.00 | 354.70 | 0.00 | - | 1 | 0 |
| 4.83 | 0.00 | - | 1 | 0 | 920.00 | - | - | - | - | - |
| 7.60 | 0.00 | - | 1 | 0 | 930.00 | - | - | - | - | - |
| 4.65 | 0.00 | - | 28 | 0 | 940.00 | - | - | - | - | - |
| 6.75 | 0.00 | - | 1 | 0 | 950.00 | 394.52 | 0.00 | - | 3 | 0 |
| 5.61 | 0.00 | - | 2 | 0 | 960.00 | 354.73 | 0.00 | - | 2 | 0 |
| 6.05 | 0.00 | - | 1 | 0 | 970.00 | - | - | - | - | - |
| 5.30 | 0.00 | - | 10 | 0 | 980.00 | - | - | - | - | - |
| 4.05 | 0.00 | - | 1 | 0 | 990.00 | - | - | - | - | - |
| 4.60 | 0.00 | - | 20 | 0 | 1,000.00 | 389.55 | 0.00 | - | - | 0 |
| 3.80 | 0.00 | - | 3 | 0 | 1,010.00 | - | - | - | - | - |
| 2.98 | 0.00 | - | 3 | 0 | 1,020.00 | 409.35 | 0.00 | - | - | 0 |
| 2.95 | 0.00 | - | 230 | 0 | 1,030.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 1 | 0 | 1,040.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 1 | 0 | 1,050.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 1 | 0 | 1,060.00 | 453.65 | 0.00 | - | 5 | 0 |
| 2.20 | 0.00 | - | 4 | 0 | 1,070.00 | 454.70 | 0.00 | - | - | 0 |
| 2.35 | 0.00 | - | 1 | 0 | 1,080.00 | - | - | - | - | - |
| 1.38 | 0.00 | - | 2 | 0 | 1,090.00 | 520.00 | 0.00 | - | 5 | 0 |
| 2.15 | 0.00 | - | 10 | 0 | 1,100.00 | 488.05 | 0.00 | - | 2 | 0 |
| 2.10 | 0.00 | - | 6 | 0 | 1,110.00 | 551.30 | 0.00 | - | 24 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.