Italia markets open in 1 hour 10 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.152,72 +78,74 (+0,21%) EUR/USD
1,0779 -0,0005 (-0,04%) Bitcoin EUR
58.252,53 +1.143,87 (+2,00%) CMC Crypto 200
1.348,48 +48,38 (+3,72%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquisto
16 gennaio 2026
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 394.02 | 0.00 | - | 3 | 4 | 10.00 | 0.03 | 0.00 | - | 35 | 0 |
| - | - | - | - | - | 20.00 | 0.53 | 0.00 | - | - | 1 |
| - | - | - | - | - | 40.00 | 0.42 | 0.00 | - | 1 | 1 |
| 530.00 | 0.00 | - | 2 | 2 | 50.00 | 0.22 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 60.00 | 1.44 | 0.00 | - | 1 | 52 |
| - | - | - | - | - | 70.00 | 0.21 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 80.00 | 4.83 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 90.00 | 0.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 100.00 | 0.41 | 0.00 | - | 9 | 0 |
| 474.87 | 0.00 | - | 2 | 2 | 110.00 | 1.87 | 0.00 | - | 2 | 36 |
| 299.00 | 0.00 | - | - | 4 | 120.00 | 0.75 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 130.00 | 2.89 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 140.00 | 2.00 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 150.00 | 2.60 | 0.00 | - | 100 | 29 |
| 338.00 | 0.00 | - | 2 | 4 | 160.00 | 1.90 | 0.00 | - | 1 | 90 |
| 251.28 | 0.00 | - | 1 | 2 | 170.00 | 5.00 | 0.00 | - | 1 | 16 |
| 326.63 | 0.00 | - | 1 | 3 | 180.00 | 2.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 185.00 | 4.45 | 0.00 | - | 1 | 0 |
| 324.50 | 0.00 | - | 4 | 4 | 190.00 | 3.00 | 0.00 | - | 1 | 0 |
| 312.75 | 0.00 | - | 1 | 1 | 195.00 | 13.94 | 0.00 | - | - | 2 |
| 376.62 | 0.00 | - | 5 | 0 | 200.00 | 3.40 | 0.00 | - | 1 | 0 |
| 378.55 | 0.00 | - | 1 | 1 | 210.00 | 5.13 | 0.00 | - | 10 | 37 |
| 291.00 | 0.00 | - | 8 | 9 | 220.00 | 5.40 | 0.00 | - | 20 | 0 |
| 356.90 | 0.00 | - | 1 | 14 | 230.00 | 4.80 | 0.00 | - | 23 | 0 |
| 273.05 | 0.00 | - | 1 | 4 | 240.00 | 5.95 | 0.00 | - | 1 | 100 |
| 380.50 | 0.00 | - | 2 | 9 | 250.00 | 6.35 | 0.00 | - | 1 | 0 |
| 384.96 | 0.00 | - | 1 | 0 | 260.00 | 7.60 | 0.00 | - | 1 | 0 |
| 248.09 | 0.00 | - | 5 | 36 | 270.00 | 7.90 | 0.00 | - | 1 | 0 |
| 358.48 | 0.00 | - | 1 | 44 | 280.00 | 6.75 | 0.00 | - | 1 | 0 |
| 348.95 | 0.00 | - | 2 | 17 | 290.00 | 10.50 | 0.00 | - | 2 | 0 |
| 298.90 | 0.00 | - | 2 | 0 | 300.00 | 8.60 | 0.00 | - | 3 | 0 |
| 331.75 | 0.00 | - | 8 | 20 | 310.00 | 10.25 | 0.00 | - | 5 | 0 |
| 282.00 | 0.00 | - | 1 | 0 | 320.00 | 14.00 | 0.00 | - | 3 | 0 |
| 327.00 | 0.00 | - | 1 | 0 | 330.00 | 16.33 | 0.00 | - | 1 | 0 |
| 261.23 | 0.00 | - | 1 | 0 | 340.00 | 14.10 | 0.00 | - | 11 | 0 |
| 309.01 | 0.00 | - | 1 | 0 | 350.00 | 14.40 | 0.00 | - | 1 | 0 |
| 275.15 | 0.00 | - | 2 | 0 | 360.00 | 17.50 | 0.00 | - | 1 | 0 |
| 288.60 | 0.00 | - | 10 | 67 | 370.00 | 18.50 | 0.00 | - | 1 | 0 |
| 283.00 | 0.00 | - | 1 | 0 | 380.00 | 19.02 | 0.00 | - | 2 | 0 |
| 230.00 | 0.00 | - | 5 | 0 | 390.00 | 20.25 | 0.00 | - | 2 | 0 |
| 254.05 | 0.00 | - | 2 | 0 | 400.00 | 22.50 | 0.00 | - | 10 | 0 |
| 205.91 | 0.00 | - | 1 | 0 | 410.00 | 33.55 | 0.00 | - | 2 | 0 |
| 214.09 | 0.00 | - | 10 | 0 | 420.00 | 34.20 | 0.00 | - | 2 | 0 |
| 243.20 | 0.00 | - | 3 | 123 | 430.00 | 37.20 | 0.00 | - | 2 | 0 |
| 193.29 | 0.00 | - | 1 | 0 | 440.00 | 30.90 | 0.00 | - | 30 | 0 |
| 190.00 | 0.00 | - | 2 | 0 | 450.00 | 33.00 | 0.00 | - | 3 | 0 |
| 226.29 | 0.00 | - | 11 | 0 | 460.00 | 38.65 | 0.00 | - | 1 | 0 |
| 216.87 | 0.00 | - | 1 | 0 | 470.00 | 41.65 | 0.00 | - | 1 | 0 |
| 213.22 | 0.00 | - | 11 | 0 | 480.00 | 41.89 | 0.00 | - | 16 | 0 |
| 157.69 | 0.00 | - | 1 | 0 | 490.00 | 44.30 | 0.00 | - | 1 | 0 |
| 179.00 | 0.00 | - | 2 | 0 | 500.00 | 47.20 | 0.00 | - | 21 | 0 |
| 213.26 | 0.00 | - | 1 | 18 | 510.00 | 54.55 | 0.00 | - | 1 | 0 |
| 191.53 | 0.00 | - | 1 | 0 | 520.00 | 58.15 | 0.00 | - | 1 | 0 |
| 185.70 | 0.00 | - | 1 | 0 | 530.00 | 59.95 | 0.00 | - | 2 | 0 |
| 148.19 | 0.00 | - | 16 | 0 | 540.00 | 65.70 | 0.00 | - | 1 | 0 |
| 170.00 | 0.00 | - | 1 | 0 | 550.00 | 69.90 | 0.00 | - | 1 | 0 |
| 147.61 | 0.00 | - | 1 | 0 | 560.00 | 74.10 | 0.00 | - | 1 | 0 |
| 159.51 | 0.00 | - | 1 | 0 | 570.00 | 73.00 | 0.00 | - | 1 | 0 |
| 140.91 | 0.00 | - | 6 | 0 | 580.00 | 76.83 | 0.00 | - | 8 | 0 |
| 136.54 | 0.00 | - | 17 | 0 | 590.00 | 81.07 | 0.00 | - | 8 | 0 |
| 144.35 | 0.00 | - | 4 | 0 | 600.00 | 89.35 | 0.00 | - | 11 | 0 |
| 140.27 | 0.00 | - | 6 | 0 | 610.00 | 94.72 | 0.00 | - | 4 | 0 |
| 125.50 | 0.00 | - | 5 | 0 | 620.00 | 102.47 | 0.00 | - | 3 | 0 |
| 130.97 | 0.00 | - | 5 | 0 | 630.00 | 100.50 | 0.00 | - | 1 | 0 |
| 100.53 | 0.00 | - | 9 | 0 | 640.00 | 109.54 | 0.00 | - | 1 | 0 |
| 94.15 | 0.00 | - | 1 | 0 | 650.00 | 133.16 | 0.00 | - | 1 | 0 |
| 86.00 | 0.00 | - | 20 | 0 | 660.00 | 114.29 | 0.00 | - | 6 | 22 |
| 108.05 | 0.00 | - | 3 | 0 | 670.00 | 119.80 | 0.00 | - | 6 | 0 |
| 85.48 | 0.00 | - | 1 | 0 | 680.00 | 140.09 | 0.00 | - | 1 | 0 |
| 122.92 | 0.00 | - | 6 | 23 | 690.00 | 138.86 | 0.00 | - | 2 | 0 |
| 88.67 | 0.00 | - | 1 | 0 | 700.00 | 153.69 | 0.00 | - | 1 | 0 |
| 68.43 | 0.00 | - | 1 | 0 | 710.00 | 143.93 | 0.00 | - | 4 | 4 |
| 90.00 | 0.00 | - | 18 | 0 | 720.00 | 163.56 | 0.00 | - | 1 | 1 |
| 91.60 | 0.00 | - | 1 | 0 | 730.00 | 197.85 | 0.00 | - | 2 | 2 |
| 89.05 | 0.00 | - | 3 | 0 | 740.00 | 193.42 | 0.00 | - | - | 1 |
| 65.00 | 0.00 | - | 1 | 0 | 750.00 | 207.87 | 0.00 | - | 4 | 2 |
| 82.70 | 0.00 | - | 2 | 0 | 760.00 | - | - | - | - | - |
| 56.00 | 0.00 | - | 1 | 0 | 770.00 | 295.16 | 0.00 | - | 2 | 0 |
| 53.20 | 0.00 | - | 58 | 0 | 780.00 | 195.30 | 0.00 | - | 1 | 0 |
| 74.05 | 0.00 | - | 2 | 0 | 790.00 | 219.04 | 0.00 | - | 2 | 0 |
| 48.70 | 0.00 | - | 2 | 0 | 800.00 | 233.48 | 0.00 | - | 2 | 0 |
| 49.60 | 0.00 | - | 1 | 0 | 810.00 | 217.61 | 0.00 | - | 7 | 0 |
| 69.78 | 0.00 | - | 1 | 0 | 820.00 | 404.16 | 0.00 | - | - | 0 |
| 68.05 | 0.00 | - | 2 | 0 | 830.00 | - | - | - | - | - |
| 66.47 | 0.00 | - | 36 | 0 | 840.00 | - | - | - | - | - |
| 66.00 | 0.00 | - | 17 | 0 | 850.00 | 249.33 | 0.00 | - | 6 | 0 |
| 61.30 | 0.00 | - | 48 | 0 | 860.00 | - | - | - | - | - |
| 47.91 | 0.00 | - | 2 | 0 | 870.00 | 395.13 | 0.00 | - | - | 0 |
| 60.45 | 0.00 | - | 5 | 0 | 880.00 | 399.31 | 0.00 | - | 2 | 0 |
| 34.45 | 0.00 | - | 30 | 0 | 890.00 | 415.29 | 0.00 | - | - | 0 |
| 40.00 | 0.00 | - | 1 | 0 | 900.00 | 323.02 | 0.00 | - | 2 | 0 |
| 47.48 | 0.00 | - | 6 | 68 | 910.00 | - | - | - | - | - |
| 39.76 | 0.00 | - | 4 | 3 | 920.00 | - | - | - | - | - |
| 35.20 | 0.00 | - | 1 | 2 | 930.00 | - | - | - | - | - |
| 29.30 | 0.00 | - | 2 | 0 | 940.00 | - | - | - | - | - |
| 27.43 | 0.00 | - | 2 | 0 | 950.00 | 373.20 | 0.00 | - | 2 | 0 |
| 37.00 | 0.00 | - | 1 | 0 | 960.00 | - | - | - | - | - |
| 24.61 | 0.00 | - | 1 | 0 | 970.00 | - | - | - | - | - |
| 46.71 | 0.00 | - | 2 | 3 | 980.00 | - | - | - | - | - |
| 39.72 | 0.00 | - | 123 | 0 | 990.00 | - | - | - | - | - |
| 22.70 | 0.00 | - | 10 | 0 | 1,000.00 | 422.98 | 0.00 | - | 2 | 0 |
| 36.45 | 0.00 | - | 2 | 1 | 1,010.00 | 406.75 | 0.00 | - | 2 | 1 |
| 31.20 | 0.00 | - | 12 | 0 | 1,020.00 | - | - | - | - | - |
| 24.53 | 0.00 | - | 1 | 0 | 1,050.00 | - | - | - | - | - |
| 35.25 | 0.00 | - | - | 0 | 1,060.00 | - | - | - | - | - |
| 35.59 | 0.00 | - | 2 | 3 | 1,070.00 | - | - | - | - | - |
| 33.71 | 0.00 | - | 2 | 2 | 1,080.00 | - | - | - | - | - |
| 29.50 | 0.00 | - | 100 | 0 | 1,090.00 | - | - | - | - | - |
| 23.50 | 0.00 | - | 1 | 0 | 1,100.00 | 483.94 | 0.00 | - | - | 0 |
| 22.10 | 0.00 | - | 13 | 0 | 1,110.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.