Italia markets closed
Dow Jones
39.228,40 +172,01 (+0,44%) Nasdaq
16.325,44 +22,68 (+0,14%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0776 +0,0024 (+0,23%) Bitcoin EUR
57.891,32 +24,34 (+0,04%) CMC Crypto 200
1.344,00 +43,90 (+3,38%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:35PM EDT. Mercato aperto.
Opzioni d'acquisto
10 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 261.90 | 0.00 | - | - | 1 | 300.00 | - | - | - | - | - |
| - | - | - | - | - | 320.00 | 0.04 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 340.00 | 0.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 350.00 | 0.03 | 0.00 | - | - | 1 |
| 213.10 | 0.00 | - | 2 | 2 | 360.00 | - | - | - | - | - |
| 243.70 | 0.00 | - | - | 1 | 370.00 | - | - | - | - | - |
| 173.05 | 0.00 | - | 1 | 1 | 380.00 | - | - | - | - | - |
| 187.87 | 0.00 | - | 1 | 2 | 390.00 | 0.54 | 0.00 | - | - | 1 |
| - | - | - | - | - | 400.00 | 0.02 | 0.00 | - | 1 | 80 |
| 172.22 | 0.00 | - | 3 | 2 | 410.00 | 0.01 | 0.00 | - | 2 | 32 |
| 192.00 | 0.00 | - | 1 | 1 | 420.00 | 0.01 | 0.00 | - | 5 | 43 |
| 172.63 | 0.00 | - | 3 | 6 | 430.00 | 0.15 | 0.00 | - | 1 | 2 |
| 114.15 | 0.00 | - | - | 1 | 435.00 | 0.07 | 0.00 | - | 1 | 72 |
| - | - | - | - | - | 440.00 | 0.14 | 0.00 | - | 6 | 11 |
| - | - | - | - | - | 445.00 | 0.01 | 0.00 | - | 10 | 29 |
| 157.80 | +36.63 | +30.23% | 10 | 11 | 450.00 | 0.01 | 0.00 | - | 4 | 131 |
| - | - | - | - | - | 455.00 | 0.20 | 0.00 | - | 3 | 4 |
| 98.60 | 0.00 | - | 2 | 4 | 460.00 | 0.19 | 0.00 | - | 10 | 103 |
| 94.65 | 0.00 | - | 1 | 0 | 465.00 | 0.11 | 0.00 | - | 1 | 11 |
| 89.81 | 0.00 | - | 6 | 19 | 470.00 | 0.01 | 0.00 | - | 2 | 140 |
| 128.24 | 0.00 | - | 1 | 1 | 475.00 | 0.01 | 0.00 | - | 10 | 431 |
| - | - | - | - | - | 480.00 | 0.01 | 0.00 | - | 11 | 47 |
| - | - | - | - | - | 482.50 | 0.01 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 485.00 | 0.01 | 0.00 | - | 5 | 40 |
| - | - | - | - | - | 487.50 | 0.01 | 0.00 | - | 10 | 33 |
| 69.59 | 0.00 | - | 1 | 5 | 490.00 | 0.01 | 0.00 | - | 2 | 335 |
| - | - | - | - | - | 492.50 | 0.03 | 0.00 | - | 10 | 98 |
| 83.30 | 0.00 | - | 5 | 5 | 495.00 | 0.01 | 0.00 | - | 1 | 266 |
| 115.61 | 0.00 | - | 3 | 13 | 500.00 | 0.01 | -0.01 | -50.00% | 2 | 491 |
| - | - | - | - | - | 502.50 | 0.04 | 0.00 | - | 159 | 171 |
| 99.37 | 0.00 | - | 1 | 13 | 505.00 | 0.01 | 0.00 | - | 14 | 219 |
| - | - | - | - | - | 507.50 | 0.23 | 0.00 | - | - | 0 |
| 97.70 | +29.75 | +43.78% | 3 | 14 | 510.00 | 0.01 | 0.00 | - | 13 | 466 |
| 65.69 | 0.00 | - | 5 | 5 | 512.50 | 0.14 | 0.00 | - | 22 | 12 |
| 81.02 | 0.00 | - | 5 | 6 | 515.00 | 0.02 | -0.01 | -33.33% | 22 | 241 |
| 32.15 | 0.00 | - | - | 2 | 517.50 | 0.01 | 0.00 | - | 5 | 7 |
| 94.93 | +0.31 | +0.33% | 1 | 147 | 520.00 | 0.01 | -0.01 | -50.00% | 9 | 927 |
| - | - | - | - | - | 522.50 | 0.02 | 0.00 | - | 3 | 108 |
| 88.15 | 0.00 | - | 160 | 146 | 525.00 | 0.02 | 0.00 | - | 3 | 399 |
| - | - | - | - | - | 527.50 | 0.02 | 0.00 | - | 4 | 354 |
| 84.43 | +23.07 | +37.60% | 12 | 19 | 530.00 | 0.02 | +0.01 | +100.00% | 8 | 957 |
| 63.49 | 0.00 | - | 1 | 12 | 532.50 | 0.01 | 0.00 | - | 8 | 267 |
| 81.73 | 0.00 | - | 6 | 34 | 535.00 | 0.02 | 0.00 | - | 26 | 353 |
| - | - | - | - | - | 537.50 | 0.01 | -0.01 | -50.00% | 10 | 159 |
| 69.40 | -7.33 | -9.55% | 2 | 80 | 540.00 | 0.01 | -0.02 | -40.00% | 13 | 981 |
| 59.05 | 0.00 | - | 2 | 12 | 542.50 | 0.02 | -0.01 | -33.33% | 2 | 202 |
| 70.30 | 0.00 | - | 22 | 59 | 545.00 | 0.02 | -0.01 | -33.33% | 15 | 648 |
| 57.94 | 0.00 | - | 8 | 33 | 547.50 | 0.02 | 0.00 | - | 30 | 496 |
| 62.94 | -0.79 | -1.26% | 7 | 249 | 550.00 | 0.01 | -0.01 | -33.33% | 72 | 1,210 |
| 59.53 | +8.03 | +15.59% | 1 | 66 | 552.50 | 0.01 | -0.02 | -66.67% | 5 | 198 |
| 59.52 | -0.48 | -0.80% | 10 | 134 | 555.00 | 0.02 | -0.01 | -33.33% | 11 | 1,047 |
| 45.35 | 0.00 | - | 11 | 168 | 557.50 | 0.01 | -0.04 | -80.00% | 5 | 276 |
| 46.08 | -8.47 | -15.53% | 2 | 490 | 560.00 | 0.03 | -0.03 | -50.00% | 67 | 1,521 |
| 39.65 | 0.00 | - | 1 | 179 | 562.50 | 0.03 | -0.04 | -57.14% | 16 | 363 |
| 46.40 | -4.09 | -8.10% | 6 | 208 | 565.00 | 0.01 | -0.04 | -80.00% | 18 | 711 |
| 45.09 | -1.91 | -4.06% | 2 | 190 | 567.50 | 0.04 | -0.04 | -50.00% | 9 | 280 |
| 44.10 | +3.09 | +7.53% | 7 | 528 | 570.00 | 0.03 | -0.07 | -70.00% | 47 | 1,602 |
| 32.90 | -8.11 | -19.78% | 1 | 214 | 572.50 | 0.03 | -0.05 | -62.50% | 138 | 610 |
| 37.54 | +1.51 | +4.19% | 12 | 495 | 575.00 | 0.04 | -0.08 | -72.73% | 2,867 | 3,532 |
| 30.20 | -3.10 | -9.31% | 22 | 194 | 577.50 | 0.04 | -0.09 | -69.23% | 24 | 500 |
| 32.25 | +2.05 | +6.79% | 115 | 587 | 580.00 | 0.06 | -0.11 | -64.71% | 328 | 2,330 |
| 30.45 | +2.25 | +7.98% | 31 | 134 | 582.50 | 0.05 | -0.18 | -69.23% | 155 | 689 |
| 27.24 | +0.74 | +2.79% | 42 | 1,068 | 585.00 | 0.09 | -0.17 | -65.38% | 385 | 1,262 |
| 25.75 | +1.82 | +7.61% | 6 | 271 | 587.50 | 0.11 | -0.21 | -65.62% | 127 | 493 |
| 23.19 | +1.25 | +5.70% | 835 | 2,698 | 590.00 | 0.17 | -0.33 | -66.00% | 1,201 | 2,755 |
| 21.78 | +3.05 | +16.28% | 2 | 944 | 592.50 | 0.22 | -0.40 | -64.52% | 271 | 703 |
| 18.60 | +2.90 | +18.47% | 16 | 644 | 595.00 | 0.30 | -0.55 | -64.71% | 632 | 990 |
| 18.43 | +5.18 | +39.09% | 21 | 394 | 597.50 | - | - | - | - | - |
| 13.13 | +1.58 | +13.48% | 213 | 1,249 | 600.00 | 0.61 | -0.93 | -60.39% | 2,327 | 1,600 |
| 10.49 | +0.56 | +5.64% | 46 | 425 | 602.50 | - | - | - | - | - |
| 8.71 | +0.51 | +6.22% | 470 | 845 | 605.00 | 1.38 | -1.62 | -54.00% | 1,773 | 961 |
| 6.83 | +0.20 | +3.02% | 575 | 420 | 607.50 | - | - | - | - | - |
| 5.70 | +0.55 | +10.68% | 1,522 | 1,017 | 610.00 | 2.74 | -2.26 | -45.20% | 2,325 | 749 |
| 4.05 | +0.25 | +6.49% | 1,453 | 543 | 612.50 | - | - | - | - | - |
| 2.90 | -0.10 | -3.23% | 2,685 | 1,561 | 615.00 | 5.25 | -2.75 | -34.38% | 522 | 407 |
| 2.15 | -0.12 | -5.29% | 953 | 527 | 617.50 | - | - | - | - | - |
| 1.48 | -0.17 | -10.30% | 2,915 | 1,685 | 620.00 | 9.20 | -2.30 | -20.00% | 90 | 92 |
| 1.00 | -0.20 | -16.67% | 626 | 363 | 622.50 | - | - | - | - | - |
| 0.65 | -0.24 | -26.97% | 971 | 782 | 625.00 | 12.63 | -2.12 | -14.37% | 12 | 8 |
| 0.45 | -0.21 | -31.82% | 414 | 787 | 627.50 | - | - | - | - | - |
| 0.29 | -0.18 | -38.30% | 660 | 1,012 | 630.00 | 21.00 | +0.43 | +2.09% | 2 | 84 |
| 0.23 | -0.18 | -43.90% | 179 | 699 | 632.50 | - | - | - | - | - |
| 0.11 | -0.16 | -59.26% | 330 | 857 | 635.00 | 21.50 | -11.65 | -35.14% | 2 | 2 |
| 0.08 | -0.06 | -42.86% | 120 | 984 | 640.00 | 28.10 | 0.00 | - | 4 | 1 |
| 0.04 | -0.04 | -50.00% | 20 | 551 | 645.00 | - | - | - | - | - |
| 0.01 | -0.05 | -83.33% | 18 | 459 | 650.00 | 39.00 | 0.00 | - | 79 | 0 |
| 0.02 | 0.00 | - | 386 | 475 | 655.00 | 99.37 | 0.00 | - | 1 | 0 |
| 0.01 | -0.04 | -80.00% | 2 | 56 | 660.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 3 | 35 | 665.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 2 | 175 | 670.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 7 | 51 | 675.00 | 117.70 | 0.00 | - | 155 | 0 |
| 0.02 | 0.00 | - | 3 | 63 | 680.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 9 | 685.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 79 | 690.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 5 | 30 | 695.00 | 131.09 | 0.00 | - | - | 0 |
| 0.01 | -0.02 | -66.67% | 2 | 334 | 700.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 205 | 238 | 710.00 | 140.36 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 40 | 62 | 720.00 | 112.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 13 | 63 | 730.00 | 115.94 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 21 | 240 | 740.00 | 168.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 47 | 187 | 750.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 9 | 760.00 | 200.09 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 9 | 770.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 3 | 12 | 780.00 | 220.03 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 1 | 1 | 790.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 222 | 800.00 | - | - | - | - | - |
| 0.71 | 0.00 | - | - | 1 | 820.00 | 255.76 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 7 | 830.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 7 | 840.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 1 | 2 | 850.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 53 | 860.00 | 239.39 | 0.00 | - | - | 0 |
© 2024 Yahoo. Tutti i diritti riservati.