Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.875,25 +99,87 (+0,26%) Nasdaq
15.332,58 -268,92 (-1,72%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,88 +0,15 (+0,18%) Bitcoin EUR
59.915,18 +78,27 (+0,13%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:43PM EDT. Mercato aperto.
Opzioni d'acquisto
19 aprile 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 564.05 | -51.95 | -8.43% | 16 | 51 | 5.00 | 0.03 | +0.02 | +200.00% | 30 | 4 |
| 545.00 | 0.00 | - | - | 2 | 15.00 | - | - | - | - | - |
| 541.15 | 0.00 | - | - | 3 | 20.00 | 0.01 | 0.00 | - | 20 | 2 |
| 583.83 | 0.00 | - | 1 | 2 | 25.00 | 0.01 | 0.00 | - | 1 | 1 |
| 581.25 | 0.00 | - | 3 | 9 | 30.00 | - | - | - | - | - |
| 564.31 | 0.00 | - | 4 | 0 | 40.00 | - | - | - | - | - |
| 574.39 | 0.00 | - | 4 | 0 | 45.00 | - | - | - | - | - |
| 538.64 | 0.00 | - | 4 | 0 | 50.00 | - | - | - | - | - |
| 555.05 | 0.00 | - | 4 | 0 | 75.00 | - | - | - | - | - |
| - | - | - | - | - | 95.00 | 0.02 | 0.00 | - | 8 | 9 |
| 463.60 | 0.00 | - | - | 0 | 105.00 | - | - | - | - | - |
| 500.00 | 0.00 | - | - | 2 | 110.00 | - | - | - | - | - |
| 517.80 | 0.00 | - | 1 | 1 | 120.00 | - | - | - | - | - |
| 443.04 | 0.00 | - | 1 | 2 | 185.00 | 0.02 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 190.00 | 0.14 | 0.00 | - | - | 6 |
| 437.35 | 0.00 | - | 1 | 1 | 195.00 | - | - | - | - | - |
| 418.82 | 0.00 | - | 1 | 1 | 200.00 | 0.03 | 0.00 | - | 12 | 12 |
| 385.87 | 0.00 | - | 1 | 4 | 220.00 | - | - | - | - | - |
| 382.45 | 0.00 | - | 1 | 1 | 230.00 | 0.07 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 235.00 | 0.04 | 0.00 | - | 32 | 33 |
| - | - | - | - | - | 240.00 | 0.03 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 245.00 | 0.02 | 0.00 | - | 1 | 6 |
| 383.12 | 0.00 | - | 1 | 2 | 250.00 | 0.02 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 255.00 | 0.53 | 0.00 | - | - | 1 |
| 281.90 | 0.00 | - | 3 | 3 | 260.00 | 0.47 | 0.00 | - | - | 1 |
| 342.63 | 0.00 | - | - | 2 | 265.00 | 0.05 | 0.00 | - | 2 | 5 |
| 342.97 | 0.00 | - | 1 | 1 | 270.00 | 0.07 | 0.00 | - | 70 | 71 |
| - | - | - | - | - | 275.00 | 0.02 | 0.00 | - | 20 | 77 |
| 343.25 | 0.00 | - | - | 1 | 280.00 | 0.01 | 0.00 | - | 80 | 93 |
| - | - | - | - | - | 285.00 | 0.03 | 0.00 | - | 20 | 79 |
| 267.57 | -63.54 | -19.19% | 9 | 9 | 290.00 | 0.04 | 0.00 | - | 2 | 28 |
| 292.83 | 0.00 | - | 1 | 1 | 295.00 | 0.08 | 0.00 | - | 2 | 34 |
| 271.90 | -45.30 | -14.28% | 10 | 6 | 300.00 | 0.02 | 0.00 | - | 1 | 201 |
| 301.68 | 0.00 | - | 1 | 1 | 305.00 | 0.15 | 0.00 | - | 2 | 51 |
| 263.40 | -40.12 | -13.22% | 1 | 2 | 310.00 | 0.01 | 0.00 | - | 1 | 29 |
| 289.30 | 0.00 | - | 2 | 0 | 315.00 | 0.01 | 0.00 | - | 5 | 19 |
| 171.50 | 0.00 | - | 1 | 1 | 320.00 | 0.01 | 0.00 | - | 1 | 40 |
| 302.80 | 0.00 | - | 53 | 53 | 325.00 | 0.21 | 0.00 | - | 12 | 38 |
| 294.35 | 0.00 | - | 12 | 18 | 330.00 | 0.02 | 0.00 | - | 4 | 38 |
| 277.18 | 0.00 | - | 1 | 4 | 335.00 | 0.01 | 0.00 | - | 3 | 93 |
| 158.90 | 0.00 | - | 1 | 1 | 340.00 | 0.05 | 0.00 | - | 14 | 153 |
| 261.48 | 0.00 | - | 1 | 2 | 345.00 | 0.07 | 0.00 | - | 81 | 89 |
| 257.84 | 0.00 | - | 2 | 11 | 350.00 | 0.01 | 0.00 | - | 3 | 234 |
| 132.35 | 0.00 | - | - | 2 | 355.00 | 0.01 | 0.00 | - | 2 | 68 |
| 204.90 | -58.20 | -22.12% | 2 | 4 | 360.00 | 0.01 | 0.00 | - | 1 | 567 |
| 193.38 | -50.86 | -20.82% | 1 | 1 | 365.00 | 0.01 | 0.00 | - | 1 | 139 |
| 196.15 | -46.20 | -19.06% | 2 | 156 | 370.00 | 0.01 | 0.00 | - | 231 | 653 |
| 233.98 | 0.00 | - | 1 | 10 | 375.00 | 0.01 | 0.00 | - | 85 | 132 |
| 182.92 | -58.44 | -24.21% | 1 | 19 | 380.00 | 0.02 | 0.00 | - | 43 | 321 |
| 222.20 | 0.00 | - | 3 | 6 | 385.00 | 0.10 | +0.08 | +400.00% | 1 | 206 |
| 179.70 | -39.63 | -18.07% | 3 | 7 | 390.00 | 0.03 | 0.00 | - | 137 | 356 |
| 176.90 | -34.88 | -16.47% | 1 | 6 | 395.00 | 0.01 | -0.01 | -50.00% | 1 | 412 |
| 163.80 | -47.12 | -22.34% | 4 | 29 | 400.00 | 0.01 | -0.03 | -75.00% | 14 | 1,340 |
| 205.88 | 0.00 | - | 9 | 6 | 405.00 | 0.01 | -0.10 | -90.91% | 1 | 671 |
| 198.46 | 0.00 | - | 3 | 7 | 410.00 | 0.01 | -0.08 | -88.89% | 21 | 423 |
| 196.50 | 0.00 | - | 1 | 72 | 415.00 | 0.01 | -0.10 | -90.91% | 16 | 483 |
| 140.50 | -52.01 | -27.02% | 1 | 37 | 420.00 | 0.01 | -0.07 | -87.50% | 220 | 723 |
| 134.97 | -55.90 | -29.29% | 6 | 110 | 425.00 | 0.01 | -0.16 | -94.12% | 12 | 293 |
| 129.41 | -50.41 | -28.03% | 2 | 11 | 430.00 | 0.01 | -0.10 | -90.91% | 84 | 315 |
| 138.83 | -33.79 | -19.57% | 1 | 18 | 435.00 | 0.01 | -0.14 | -93.33% | 136 | 310 |
| 131.30 | -39.28 | -23.03% | 4 | 31 | 440.00 | 0.01 | -0.19 | -95.00% | 8 | 556 |
| 111.76 | -61.38 | -35.45% | 2 | 7 | 445.00 | 0.01 | -0.29 | -96.67% | 55 | 376 |
| 121.00 | -36.37 | -23.11% | 1 | 17 | 450.00 | 0.01 | -0.22 | -95.65% | 370 | 2,231 |
| 116.67 | -43.46 | -27.14% | 4 | 43 | 455.00 | 0.01 | -0.29 | -96.67% | 23 | 431 |
| 96.60 | -53.12 | -35.48% | 12 | 49 | 460.00 | 0.01 | -0.29 | -96.67% | 332 | 1,650 |
| 95.81 | -55.16 | -36.54% | 4 | 35 | 465.00 | 0.01 | -0.36 | -97.30% | 82 | 540 |
| 102.85 | -38.32 | -27.14% | 15 | 146 | 470.00 | 0.01 | -0.48 | -97.96% | 164 | 1,327 |
| 135.95 | 0.00 | - | 1 | 181 | 475.00 | 0.01 | -0.57 | -98.28% | 151 | 1,085 |
| 81.90 | -48.06 | -36.98% | 15 | 547 | 480.00 | 0.01 | -0.63 | -98.44% | 376 | 1,564 |
| 88.21 | -38.74 | -30.52% | 22 | 204 | 485.00 | 0.01 | -0.74 | -98.67% | 139 | 1,023 |
| 66.29 | -54.98 | -45.34% | 30 | 552 | 490.00 | 0.01 | -0.91 | -98.91% | 472 | 3,616 |
| 74.10 | -42.33 | -36.36% | 17 | 362 | 495.00 | 0.01 | -1.04 | -99.05% | 310 | 1,594 |
| 59.95 | -52.84 | -46.85% | 123 | 1,300 | 500.00 | 0.01 | -1.18 | -99.16% | 2,105 | 6,260 |
| 54.70 | -52.73 | -49.08% | 12 | 110 | 505.00 | 0.01 | -1.39 | -99.29% | 589 | 973 |
| 52.15 | -50.50 | -49.20% | 12 | 164 | 510.00 | 0.03 | -1.77 | -98.33% | 1,213 | 2,664 |
| 44.80 | -61.20 | -57.74% | 27 | 412 | 515.00 | 0.03 | -1.81 | -98.37% | 1,478 | 2,854 |
| 45.00 | -48.53 | -51.89% | 11 | 119 | 520.00 | 0.02 | -2.28 | -99.13% | 2,647 | 3,580 |
| 33.34 | -54.82 | -62.18% | 9 | 144 | 525.00 | 0.05 | -2.45 | -98.00% | 2,576 | 2,544 |
| 27.00 | -56.75 | -67.76% | 21 | 154 | 530.00 | 0.06 | -3.24 | -98.18% | 3,988 | 3,824 |
| 25.02 | -54.19 | -68.41% | 31 | 269 | 535.00 | 0.06 | -3.41 | -97.15% | 3,903 | 1,690 |
| 18.24 | -56.36 | -75.55% | 212 | 453 | 540.00 | 0.17 | -3.86 | -95.78% | 5,737 | 2,736 |
| 11.20 | -59.12 | -84.07% | 72 | 240 | 545.00 | 0.31 | -4.64 | -93.74% | 5,251 | 1,936 |
| 8.65 | -57.88 | -86.50% | 759 | 517 | 550.00 | 0.87 | -4.63 | -85.11% | 15,250 | 6,636 |
| 5.33 | -57.92 | -91.57% | 695 | 243 | 555.00 | 1.96 | -4.44 | -69.38% | 7,164 | 1,663 |
| 2.78 | -55.86 | -95.39% | 4,586 | 508 | 560.00 | 4.55 | -2.81 | -38.18% | 13,379 | 2,549 |
| 1.20 | -53.30 | -97.80% | 5,469 | 450 | 565.00 | 7.84 | -0.60 | -7.11% | 8,001 | 1,362 |
| 0.50 | -50.41 | -99.02% | 10,687 | 653 | 570.00 | 11.98 | +2.03 | +20.18% | 7,047 | 2,491 |
| 0.21 | -47.02 | -99.53% | 11,449 | 1,295 | 575.00 | 17.11 | +5.26 | +44.39% | 2,671 | 2,405 |
| 0.10 | -43.75 | -99.77% | 10,992 | 1,280 | 580.00 | 22.74 | +9.97 | +78.07% | 2,367 | 2,428 |
| 0.06 | -40.53 | -99.83% | 7,760 | 1,028 | 585.00 | 30.09 | +15.50 | +106.24% | 510 | 1,123 |
| 0.02 | -37.75 | -99.95% | 7,883 | 1,206 | 590.00 | 31.54 | +15.07 | +91.06% | 1,247 | 2,543 |
| 0.03 | -35.73 | -99.92% | 3,297 | 39 | 592.50 | 34.05 | +16.83 | +98.02% | 220 | 851 |
| 0.03 | -34.96 | -99.89% | 2,838 | 518 | 595.00 | 36.85 | +18.57 | +101.59% | 609 | 1,433 |
| 0.01 | -31.38 | -99.97% | 1,082 | 57 | 597.50 | 40.74 | +20.54 | +101.68% | 257 | 553 |
| 0.02 | -32.48 | -99.97% | 7,382 | 2,504 | 600.00 | 41.58 | +20.58 | +98.14% | 2,826 | 5,383 |
| 0.03 | -29.76 | -99.90% | 265 | 89 | 602.50 | 47.27 | +25.27 | +114.86% | 203 | 413 |
| 0.01 | -29.09 | -99.97% | 3,641 | 667 | 605.00 | 46.15 | +22.96 | +99.01% | 793 | 1,257 |
| 0.02 | -28.19 | -99.93% | 1,154 | 431 | 607.50 | 50.72 | +26.78 | +111.86% | 315 | 592 |
| 0.02 | -26.88 | -99.93% | 2,820 | 2,127 | 610.00 | 51.93 | +25.15 | +93.91% | 1,025 | 2,177 |
| 0.01 | -25.99 | -99.96% | 1,476 | 719 | 612.50 | 55.75 | +28.68 | +105.95% | 199 | 699 |
| 0.01 | -24.41 | -99.96% | 2,253 | 2,015 | 615.00 | 56.70 | +28.77 | +103.01% | 499 | 1,255 |
| 0.01 | -21.99 | -99.95% | 2,098 | 2,393 | 620.00 | 62.20 | +31.36 | +101.69% | 403 | 1,124 |
| 0.01 | -20.16 | -99.95% | 1,190 | 2,015 | 625.00 | 67.60 | +33.01 | +95.43% | 129 | 641 |
| 0.01 | -18.14 | -99.94% | 1,494 | 3,043 | 630.00 | 73.24 | +37.33 | +103.95% | 119 | 853 |
| 0.01 | -15.99 | -99.94% | 359 | 1,731 | 635.00 | 79.30 | +40.34 | +103.54% | 17 | 452 |
| 0.01 | -14.17 | -99.72% | 526 | 2,457 | 640.00 | 76.60 | +33.95 | +79.60% | 29 | 313 |
| 0.02 | -13.23 | -99.92% | 584 | 1,142 | 645.00 | 83.11 | +36.37 | +77.81% | 3 | 159 |
| 0.01 | -11.44 | -99.91% | 1,101 | 3,291 | 650.00 | 93.15 | +43.78 | +88.68% | 44 | 151 |
| 0.01 | -9.64 | -99.90% | 937 | 2,894 | 655.00 | 95.70 | +42.20 | +78.88% | 7 | 78 |
| 0.01 | -8.28 | -99.88% | 577 | 3,264 | 660.00 | 92.38 | +35.53 | +62.50% | 117 | 142 |
| 0.01 | -7.35 | -99.86% | 358 | 1,156 | 665.00 | 91.71 | +30.62 | +50.12% | 5 | 47 |
| 0.01 | -6.49 | -99.85% | 570 | 1,914 | 670.00 | 101.34 | +34.73 | +52.14% | 9 | 85 |
| 0.03 | -5.26 | -99.81% | 1,053 | 2,497 | 675.00 | 116.78 | +46.78 | +66.83% | 6 | 65 |
| 0.03 | -4.57 | -99.35% | 601 | 2,332 | 680.00 | 111.95 | +38.71 | +52.85% | 20 | 36 |
| 0.01 | -3.99 | -99.75% | 227 | 1,164 | 685.00 | 115.23 | +42.69 | +58.85% | 4 | 25 |
| 0.01 | -3.44 | -99.71% | 367 | 2,020 | 690.00 | 82.65 | 0.00 | - | 11 | 24 |
| 0.01 | -2.94 | -99.32% | 309 | 1,090 | 695.00 | 82.39 | 0.00 | - | 2 | 21 |
| 0.01 | -2.35 | -99.58% | 806 | 5,775 | 700.00 | 140.15 | +49.17 | +54.04% | 196 | 209 |
| 0.01 | -2.15 | -99.54% | 447 | 1,366 | 705.00 | 132.58 | +33.88 | +34.33% | 7 | 15 |
| 0.01 | -1.65 | -99.40% | 490 | 2,324 | 710.00 | 100.74 | 0.00 | - | 6 | 49 |
| 0.01 | -1.37 | -99.28% | 298 | 1,344 | 715.00 | 108.00 | 0.00 | - | 20 | 53 |
| 0.01 | -1.10 | -97.35% | 352 | 2,445 | 720.00 | 103.75 | 0.00 | - | 1 | 26 |
| 0.01 | -0.88 | -98.88% | 765 | 2,918 | 725.00 | 107.51 | 0.00 | - | 1 | 38 |
| 0.01 | -0.72 | -98.63% | 374 | 2,050 | 730.00 | 121.00 | 0.00 | - | 15 | 30 |
| 0.01 | -0.57 | -98.28% | 160 | 868 | 735.00 | 117.00 | 0.00 | - | 4 | 17 |
| 0.01 | -0.48 | -97.96% | 352 | 1,730 | 740.00 | 173.35 | +44.17 | +34.19% | 2 | 47 |
| 0.01 | -0.37 | -97.37% | 2,149 | 887 | 745.00 | 110.05 | 0.00 | - | 1 | 6 |
| 0.01 | -0.33 | -97.06% | 450 | 2,489 | 750.00 | 182.57 | +45.92 | +33.60% | 2 | 3 |
| 0.01 | -0.28 | -96.55% | 65 | 645 | 755.00 | 123.50 | 0.00 | - | 7 | 7 |
| 0.01 | -0.25 | -96.15% | 828 | 1,476 | 760.00 | 145.45 | 0.00 | - | 7 | 2 |
| 0.01 | -0.22 | -95.65% | 84 | 518 | 765.00 | 128.15 | 0.00 | - | 11 | 0 |
| 0.01 | -0.17 | -94.44% | 137 | 1,188 | 770.00 | 155.45 | 0.00 | - | 7 | 0 |
| 0.01 | -0.12 | -92.31% | 32 | 681 | 775.00 | 156.72 | 0.00 | - | - | 0 |
| 0.01 | -0.11 | -91.67% | 32 | 491 | 780.00 | 174.79 | 0.00 | - | 2 | 0 |
| 0.01 | -0.11 | -91.67% | 27 | 264 | 785.00 | 164.73 | 0.00 | - | - | 0 |
| 0.01 | -0.09 | -90.00% | 28 | 194 | 790.00 | 169.89 | 0.00 | - | - | 0 |
| 0.01 | -0.09 | -90.00% | 16 | 96 | 795.00 | 173.40 | 0.00 | - | 20 | 0 |
| 0.01 | -0.11 | -91.67% | 139 | 2,244 | 800.00 | 176.85 | 0.00 | - | 2 | 0 |
| 0.02 | -0.05 | -71.43% | 7 | 1,026 | 805.00 | - | - | - | - | - |
| 0.01 | -0.06 | -85.71% | 3 | 541 | 810.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5 | 161 | 815.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 25 | 477 | 820.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 24 | 825.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 26 | 171 | 830.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 3 | 16 | 835.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 81 | 840.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 74 | 845.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 40 | 253 | 850.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 86 | 855.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 115 | 860.00 | 247.90 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 14 | 865.00 | 243.15 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 196 | 216 | 870.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 610 | 570 | 875.00 | 269.75 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 199 | 880.00 | 261.86 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 81 | 84 | 885.00 | 254.63 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 31 | 238 | 890.00 | 271.69 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 20 | 154 | 900.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 15 | 910.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 119 | 181 | 920.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 3 | 930.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 7 | 197 | 940.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 4 | 7 | 950.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 7 | 960.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 27 | 808 | 970.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 34 | 990.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 332 | 1,000.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 134 | 1,010.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 9 | 60 | 1,020.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 9 | 179 | 1,030.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 73 | 1,040.00 | - | - | - | - | - |
| - | - | - | - | - | 1,050.00 | 439.85 | 0.00 | - | 30 | 0 |
| 0.08 | 0.00 | - | 1 | 2 | 1,080.00 | 452.05 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 7 | 1,100.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 5 | 5 | 1,130.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 246 | 280 | 1,140.00 | 504.90 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.