Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
38.072,15 +256,23 (+0,68%) Nasdaq
15.703,94 +46,12 (+0,29%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
78,97 -2,96 (-3,61%) Bitcoin EUR
54.102,12 -2.209,96 (-3,92%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:34PM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00300000 | 2024-04-26 11:25AM EDT | 300.00 | 255.90 | 250.75 | 256.70 | 0.00 | - | 1 | 2 | 367.24% |
| NFLX240503C00350000 | 2024-04-26 2:52PM EDT | 350.00 | 210.29 | 200.80 | 206.95 | 0.00 | - | 1 | 1 | 293.02% |
| NFLX240503C00360000 | 2024-04-26 12:50PM EDT | 360.00 | 198.97 | 190.80 | 196.70 | 0.00 | - | 2 | 2 | 270.56% |
| NFLX240503C00370000 | 2024-04-19 10:40AM EDT | 370.00 | 196.82 | 180.80 | 186.70 | 0.00 | - | 2 | 2 | 255.86% |
| NFLX240503C00380000 | 2024-04-19 12:41PM EDT | 380.00 | 175.80 | 170.70 | 176.85 | 0.00 | - | 1 | 3 | 245.46% |
| NFLX240503C00390000 | 2024-04-26 3:16PM EDT | 390.00 | 171.46 | 160.70 | 166.95 | 0.00 | - | 1 | 1 | 233.64% |
| NFLX240503C00400000 | 2024-04-10 11:16AM EDT | 400.00 | 216.20 | 150.65 | 157.00 | 0.00 | - | 1 | 2 | 220.70% |
| NFLX240503C00410000 | 2024-04-29 10:23AM EDT | 410.00 | 148.37 | 140.05 | 147.00 | 0.00 | - | 3 | 2 | 206.81% |
| NFLX240503C00420000 | 2024-04-26 1:56PM EDT | 420.00 | 142.42 | 129.55 | 136.90 | 0.00 | - | 2 | 2 | 191.11% |
| NFLX240503C00430000 | 2024-04-24 1:07PM EDT | 430.00 | 123.92 | 120.90 | 126.80 | 0.00 | - | 1 | 3 | 175.78% |
| NFLX240503C00435000 | 2024-05-01 10:13AM EDT | 435.00 | 113.61 | 115.85 | 121.80 | -9.31 | -7.57% | 1 | 3 | 169.24% |
| NFLX240503C00440000 | 2024-05-01 9:40AM EDT | 440.00 | 106.39 | 110.75 | 116.75 | -32.96 | -23.65% | 1 | 6 | 161.77% |
| NFLX240503C00445000 | 2024-04-25 11:42AM EDT | 445.00 | 114.27 | 105.90 | 111.85 | 0.00 | - | 1 | 1 | 157.25% |
| NFLX240503C00450000 | 2024-04-25 2:59PM EDT | 450.00 | 114.26 | 100.75 | 106.85 | 0.00 | - | - | 10 | 150.81% |
| NFLX240503C00455000 | 2024-04-26 11:03AM EDT | 455.00 | 101.41 | 95.95 | 101.85 | 0.00 | - | 1 | 1 | 144.41% |
| NFLX240503C00465000 | 2024-04-22 9:31AM EDT | 465.00 | 85.20 | 84.60 | 92.05 | 0.00 | - | 1 | 1 | 134.86% |
| NFLX240503C00470000 | 2024-04-26 3:46PM EDT | 470.00 | 91.41 | 81.05 | 86.80 | 0.00 | - | 6 | 6 | 124.56% |
| NFLX240503C00475000 | 2024-04-25 9:34AM EDT | 475.00 | 74.48 | 76.10 | 81.85 | 0.00 | - | - | 1 | 119.07% |
| NFLX240503C00480000 | 2024-04-03 10:06AM EDT | 480.00 | 143.00 | 71.05 | 76.85 | 0.00 | - | 2 | 2 | 112.77% |
| NFLX240503C00485000 | 2024-04-19 10:39AM EDT | 485.00 | 82.20 | 66.00 | 71.90 | 0.00 | - | 1 | 1 | 107.20% |
| NFLX240503C00490000 | 2024-04-30 12:56PM EDT | 490.00 | 61.50 | 61.05 | 66.90 | 0.00 | - | 30 | 30 | 100.88% |
| NFLX240503C00495000 | 2024-04-22 9:31AM EDT | 495.00 | 54.25 | 56.00 | 61.90 | 0.00 | - | - | 4 | 94.58% |
| NFLX240503C00500000 | 2024-05-01 10:27AM EDT | 500.00 | 48.11 | 51.05 | 56.95 | -7.74 | -13.86% | 1 | 31 | 88.87% |
| NFLX240503C00505000 | 2024-04-30 12:43PM EDT | 505.00 | 45.00 | 46.00 | 51.95 | 0.00 | - | 5 | 3 | 82.47% |
| NFLX240503C00510000 | 2024-05-01 1:19PM EDT | 510.00 | 37.70 | 40.40 | 46.25 | -8.75 | -18.84% | 3 | 11 | 67.60% |
| NFLX240503C00515000 | 2024-04-30 1:20PM EDT | 515.00 | 35.70 | 36.10 | 42.00 | 0.00 | - | 1 | 6 | 70.12% |
| NFLX240503C00520000 | 2024-05-01 12:22PM EDT | 520.00 | 27.38 | 31.00 | 37.10 | -7.12 | -20.64% | 1 | 167 | 64.53% |
| NFLX240503C00525000 | 2024-05-01 9:44AM EDT | 525.00 | 23.10 | 26.35 | 32.20 | -5.95 | -20.48% | 1 | 171 | 58.72% |
| NFLX240503C00530000 | 2024-05-01 1:53PM EDT | 530.00 | 21.85 | 22.80 | 26.00 | +0.20 | +0.92% | 2 | 26 | 40.53% |
| NFLX240503C00535000 | 2024-05-01 10:11AM EDT | 535.00 | 14.40 | 18.40 | 20.80 | -9.60 | -40.00% | 20 | 104 | 32.28% |
| NFLX240503C00540000 | 2024-05-01 1:58PM EDT | 540.00 | 14.37 | 13.70 | 15.15 | +0.22 | +1.55% | 48 | 48 | 17.53% |
| NFLX240503C00542500 | 2024-05-01 2:05PM EDT | 542.50 | 13.60 | 12.50 | 13.25 | -0.60 | -4.23% | 102 | 15 | 22.56% |
| NFLX240503C00545000 | 2024-05-01 2:10PM EDT | 545.00 | 10.80 | 10.50 | 11.20 | +0.30 | +2.86% | 404 | 148 | 22.91% |
| NFLX240503C00547500 | 2024-05-01 2:17PM EDT | 547.50 | 9.20 | 8.70 | 10.70 | +0.90 | +10.84% | 586 | 45 | 31.34% |
| NFLX240503C00550000 | 2024-05-01 2:05PM EDT | 550.00 | 7.80 | 7.05 | 7.85 | +0.30 | +4.00% | 1,496 | 400 | 24.79% |
| NFLX240503C00552500 | 2024-05-01 2:18PM EDT | 552.50 | 6.30 | 5.90 | 6.30 | +0.10 | +1.61% | 734 | 184 | 24.71% |
| NFLX240503C00555000 | 2024-05-01 2:17PM EDT | 555.00 | 5.30 | 4.95 | 5.20 | +0.45 | +9.28% | 633 | 859 | 25.90% |
| NFLX240503C00557500 | 2024-05-01 2:19PM EDT | 557.50 | 4.00 | 3.85 | 4.15 | -0.70 | -13.46% | 390 | 307 | 26.38% |
| NFLX240503C00560000 | 2024-05-01 2:18PM EDT | 560.00 | 3.15 | 3.05 | 3.35 | -0.15 | -4.29% | 1,083 | 1,243 | 27.23% |
| NFLX240503C00562500 | 2024-05-01 2:15PM EDT | 562.50 | 2.85 | 2.53 | 2.80 | +0.15 | +5.56% | 176 | 425 | 28.68% |
| NFLX240503C00565000 | 2024-05-01 2:16PM EDT | 565.00 | 2.11 | 1.89 | 2.17 | +0.05 | +2.43% | 1,137 | 1,274 | 28.94% |
| NFLX240503C00567500 | 2024-05-01 2:15PM EDT | 567.50 | 1.63 | 1.42 | 1.56 | -0.01 | -0.61% | 243 | 679 | 28.49% |
| NFLX240503C00570000 | 2024-05-01 2:16PM EDT | 570.00 | 1.25 | 1.08 | 1.15 | +0.01 | +0.81% | 670 | 1,482 | 28.59% |
| NFLX240503C00575000 | 2024-05-01 2:13PM EDT | 575.00 | 0.77 | 0.59 | 0.76 | +0.10 | +14.93% | 358 | 1,567 | 30.71% |
| NFLX240503C00580000 | 2024-05-01 2:16PM EDT | 580.00 | 0.41 | 0.37 | 0.48 | -0.06 | -12.77% | 616 | 2,161 | 32.28% |
| NFLX240503C00585000 | 2024-05-01 2:13PM EDT | 585.00 | 0.25 | 0.18 | 0.29 | +0.01 | +4.17% | 278 | 1,856 | 33.45% |
| NFLX240503C00590000 | 2024-05-01 2:08PM EDT | 590.00 | 0.14 | 0.08 | 0.24 | -0.01 | -6.67% | 276 | 1,629 | 36.52% |
| NFLX240503C00595000 | 2024-05-01 2:05PM EDT | 595.00 | 0.15 | 0.08 | 0.15 | 0.00 | - | 137 | 2,333 | 37.65% |
| NFLX240503C00600000 | 2024-05-01 2:16PM EDT | 600.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 740 | 4,639 | 39.06% |
| NFLX240503C00602500 | 2024-05-01 1:53PM EDT | 602.50 | 0.05 | 0.00 | 0.13 | -0.04 | -44.44% | 19 | 252 | 42.38% |
| NFLX240503C00605000 | 2024-05-01 1:59PM EDT | 605.00 | 0.07 | 0.02 | 0.12 | +0.04 | +133.33% | 46 | 549 | 43.75% |
| NFLX240503C00607500 | 2024-05-01 10:13AM EDT | 607.50 | 0.01 | 0.00 | 0.07 | -0.05 | -83.33% | 2 | 199 | 42.38% |
| NFLX240503C00610000 | 2024-05-01 1:46PM EDT | 610.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 312 | 1,071 | 42.38% |
| NFLX240503C00612500 | 2024-04-30 11:48AM EDT | 612.50 | 0.04 | 0.02 | 0.10 | 0.00 | - | 25 | 443 | 47.85% |
| NFLX240503C00615000 | 2024-05-01 11:06AM EDT | 615.00 | 0.01 | 0.01 | 0.06 | -0.03 | -75.00% | 13 | 251 | 46.48% |
| NFLX240503C00617500 | 2024-05-01 11:51AM EDT | 617.50 | 0.01 | 0.00 | 0.10 | -0.05 | -83.33% | 1 | 101 | 51.17% |
| NFLX240503C00620000 | 2024-05-01 1:51PM EDT | 620.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 13 | 460 | 47.46% |
| NFLX240503C00622500 | 2024-04-30 10:42AM EDT | 622.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 43 | 53.81% |
| NFLX240503C00625000 | 2024-05-01 11:16AM EDT | 625.00 | 0.01 | 0.00 | 0.09 | -0.03 | -75.00% | 14 | 390 | 51.17% |
| NFLX240503C00627500 | 2024-04-26 2:00PM EDT | 627.50 | 0.08 | 0.00 | 0.09 | 0.00 | - | 8 | 54 | 52.73% |
| NFLX240503C00630000 | 2024-04-30 10:30AM EDT | 630.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 3 | 465 | 54.10% |
| NFLX240503C00632500 | 2024-04-26 3:31PM EDT | 632.50 | 0.07 | 0.00 | 0.07 | 0.00 | - | 86 | 72 | 54.30% |
| NFLX240503C00635000 | 2024-05-01 12:50PM EDT | 635.00 | 0.01 | 0.00 | 0.08 | -0.04 | -80.00% | 7 | 169 | 56.45% |
| NFLX240503C00637500 | 2024-04-30 9:39AM EDT | 637.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 17 | 57.81% |
| NFLX240503C00640000 | 2024-04-30 9:56AM EDT | 640.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 92 | 59.38% |
| NFLX240503C00645000 | 2024-04-29 3:57PM EDT | 645.00 | 0.12 | 0.00 | 0.08 | 0.00 | - | 1 | 61 | 62.11% |
| NFLX240503C00650000 | 2024-05-01 9:44AM EDT | 650.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 237 | 59.38% |
| NFLX240503C00655000 | 2024-04-26 3:24PM EDT | 655.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 18 | 85 | 67.97% |
| NFLX240503C00660000 | 2024-04-30 10:50AM EDT | 660.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 67.19% |
| NFLX240503C00665000 | 2024-04-29 1:30PM EDT | 665.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 134 | 60.94% |
| NFLX240503C00670000 | 2024-04-30 10:42AM EDT | 670.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 179 | 62.50% |
| NFLX240503C00675000 | 2024-04-26 3:53PM EDT | 675.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 64 | 78.52% |
| NFLX240503C00680000 | 2024-04-26 11:48AM EDT | 680.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 7 | 72 | 81.25% |
| NFLX240503C00685000 | 2024-04-30 10:42AM EDT | 685.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 140 | 70.31% |
| NFLX240503C00690000 | 2024-04-26 10:07AM EDT | 690.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 43 | 86.72% |
| NFLX240503C00695000 | 2024-04-30 2:37PM EDT | 695.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 76 | 89.06% |
| NFLX240503C00700000 | 2024-05-01 12:33PM EDT | 700.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 552 | 76.56% |
| NFLX240503C00705000 | 2024-04-22 10:02AM EDT | 705.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 1 | 18 | 94.14% |
| NFLX240503C00710000 | 2024-04-24 1:06PM EDT | 710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 80 | 81.25% |
| NFLX240503C00715000 | 2024-04-25 11:17AM EDT | 715.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 8 | 99.22% |
| NFLX240503C00720000 | 2024-04-25 11:17AM EDT | 720.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 109 | 101.56% |
| NFLX240503C00725000 | 2024-04-25 3:42PM EDT | 725.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 61 | 87.50% |
| NFLX240503C00730000 | 2024-04-24 10:46AM EDT | 730.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 1 | 34 | 106.25% |
| NFLX240503C00740000 | 2024-04-23 11:48AM EDT | 740.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 228 | 110.94% |
| NFLX240503C00750000 | 2024-04-25 9:37AM EDT | 750.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 134 | 96.88% |
| NFLX240503C00760000 | 2024-04-23 2:36PM EDT | 760.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 232 | 101.56% |
| NFLX240503C00770000 | 2024-04-23 9:31AM EDT | 770.00 | 0.36 | 0.00 | 0.08 | 0.00 | - | 1 | 62 | 124.61% |
| NFLX240503C00780000 | 2024-04-24 1:28PM EDT | 780.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 2 | 21 | 128.91% |
| NFLX240503C00790000 | 2024-04-24 1:28PM EDT | 790.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 11 | 133.20% |
| NFLX240503C00800000 | 2024-04-26 12:13PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 159 | 115.63% |
| NFLX240503C00810000 | 2024-04-22 1:32PM EDT | 810.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 7 | 141.41% |
| NFLX240503C00820000 | 2024-04-17 12:51PM EDT | 820.00 | 1.25 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 145.70% |
| NFLX240503C00830000 | 2024-04-29 11:09AM EDT | 830.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 15 | 134.38% |
| NFLX240503C00840000 | 2024-04-19 12:51PM EDT | 840.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 12 | 38 | 153.91% |
| NFLX240503C00850000 | 2024-04-26 12:12PM EDT | 850.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 39 | 134.38% |
| NFLX240503C00860000 | 2024-04-29 9:30AM EDT | 860.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 137.50% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00250000 | 2024-04-25 9:30AM EDT | 250.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 250.00% |
| NFLX240503P00310000 | 2024-04-16 1:55PM EDT | 310.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 187.50% |
| NFLX240503P00330000 | 2024-04-22 9:30AM EDT | 330.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 16 | 196.88% |
| NFLX240503P00340000 | 2024-04-22 9:32AM EDT | 340.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 86 | 80 | 165.63% |
| NFLX240503P00350000 | 2024-04-26 9:34AM EDT | 350.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 168.75% |
| NFLX240503P00370000 | 2024-04-18 3:57PM EDT | 370.00 | 0.94 | 0.00 | 0.08 | 0.00 | - | - | 1 | 156.25% |
| NFLX240503P00380000 | 2024-04-22 1:37PM EDT | 380.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 165 | 168 | 146.88% |
| NFLX240503P00390000 | 2024-04-11 1:21PM EDT | 390.00 | 0.49 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 137.50% |
| NFLX240503P00400000 | 2024-04-26 2:23PM EDT | 400.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 60 | 60 | 128.52% |
| NFLX240503P00410000 | 2024-04-26 11:57AM EDT | 410.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 15 | 45 | 119.53% |
| NFLX240503P00420000 | 2024-04-26 3:25PM EDT | 420.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 185 | 192 | 110.94% |
| NFLX240503P00430000 | 2024-04-26 1:10PM EDT | 430.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 50 | 102.34% |
| NFLX240503P00435000 | 2024-04-25 9:57AM EDT | 435.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 534 | 98.05% |
| NFLX240503P00440000 | 2024-04-29 12:45PM EDT | 440.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 414 | 93.75% |
| NFLX240503P00445000 | 2024-04-26 2:38PM EDT | 445.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 3 | 79 | 89.45% |
| NFLX240503P00450000 | 2024-04-29 10:49AM EDT | 450.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 10 | 276 | 86.33% |
| NFLX240503P00455000 | 2024-04-22 2:45PM EDT | 455.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 15 | 44 | 82.42% |
| NFLX240503P00460000 | 2024-04-29 12:04PM EDT | 460.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 205 | 222 | 78.13% |
| NFLX240503P00465000 | 2024-04-29 1:04PM EDT | 465.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 21 | 44 | 74.22% |
| NFLX240503P00470000 | 2024-04-29 10:45AM EDT | 470.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 206 | 70.90% |
| NFLX240503P00475000 | 2024-04-30 9:31AM EDT | 475.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 416 | 67.58% |
| NFLX240503P00480000 | 2024-05-01 10:26AM EDT | 480.00 | 0.05 | 0.04 | 0.11 | 0.00 | - | 6 | 464 | 65.82% |
| NFLX240503P00485000 | 2024-05-01 9:44AM EDT | 485.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 10 | 444 | 59.96% |
| NFLX240503P00490000 | 2024-05-01 11:58AM EDT | 490.00 | 0.12 | 0.05 | 0.10 | +0.09 | +300.00% | 12 | 536 | 57.42% |
| NFLX240503P00495000 | 2024-05-01 9:46AM EDT | 495.00 | 0.10 | 0.03 | 0.13 | 0.00 | - | 65 | 434 | 53.71% |
| NFLX240503P00500000 | 2024-05-01 2:11PM EDT | 500.00 | 0.10 | 0.06 | 0.07 | -0.02 | -16.67% | 417 | 1,448 | 48.63% |
| NFLX240503P00505000 | 2024-05-01 2:02PM EDT | 505.00 | 0.11 | 0.05 | 0.16 | -0.01 | -8.33% | 11 | 517 | 49.90% |
| NFLX240503P00510000 | 2024-05-01 2:12PM EDT | 510.00 | 0.13 | 0.03 | 0.16 | -0.02 | -13.33% | 91 | 739 | 45.41% |
| NFLX240503P00515000 | 2024-05-01 2:13PM EDT | 515.00 | 0.17 | 0.11 | 0.17 | -0.13 | -43.33% | 140 | 633 | 41.26% |
| NFLX240503P00520000 | 2024-05-01 2:16PM EDT | 520.00 | 0.20 | 0.15 | 0.22 | -0.11 | -35.48% | 428 | 2,290 | 38.33% |
| NFLX240503P00525000 | 2024-05-01 2:08PM EDT | 525.00 | 0.32 | 0.23 | 0.37 | -0.31 | -49.21% | 285 | 1,251 | 37.06% |
| NFLX240503P00530000 | 2024-05-01 2:15PM EDT | 530.00 | 0.38 | 0.45 | 0.54 | -0.63 | -62.38% | 792 | 1,310 | 34.69% |
| NFLX240503P00535000 | 2024-05-01 2:15PM EDT | 535.00 | 0.77 | 0.78 | 0.92 | -0.92 | -54.44% | 1,708 | 879 | 33.57% |
| NFLX240503P00540000 | 2024-05-01 2:18PM EDT | 540.00 | 1.65 | 1.42 | 1.69 | -1.10 | -46.22% | 2,104 | 1,578 | 33.70% |
| NFLX240503P00542500 | 2024-05-01 2:18PM EDT | 542.50 | 2.08 | 1.90 | 2.22 | -1.52 | -42.11% | 254 | 434 | 33.73% |
| NFLX240503P00545000 | 2024-05-01 2:18PM EDT | 545.00 | 2.72 | 2.64 | 2.87 | -1.49 | -35.39% | 884 | 702 | 33.78% |
| NFLX240503P00547500 | 2024-05-01 2:18PM EDT | 547.50 | 3.56 | 3.45 | 3.75 | -1.24 | -25.83% | 543 | 353 | 34.40% |
| NFLX240503P00550000 | 2024-05-01 2:18PM EDT | 550.00 | 4.45 | 4.35 | 4.60 | -2.10 | -32.06% | 360 | 998 | 34.08% |
| NFLX240503P00552500 | 2024-05-01 2:16PM EDT | 552.50 | 5.19 | 5.15 | 5.70 | -1.91 | -26.90% | 100 | 198 | 34.34% |
| NFLX240503P00555000 | 2024-05-01 2:18PM EDT | 555.00 | 7.00 | 6.85 | 7.30 | -1.80 | -20.45% | 136 | 669 | 36.37% |
| NFLX240503P00557500 | 2024-05-01 2:11PM EDT | 557.50 | 8.80 | 7.75 | 8.60 | -0.90 | -9.28% | 41 | 229 | 36.19% |
| NFLX240503P00560000 | 2024-05-01 2:01PM EDT | 560.00 | 9.93 | 9.40 | 10.15 | -1.62 | -14.03% | 57 | 666 | 36.61% |
| NFLX240503P00562500 | 2024-05-01 11:46AM EDT | 562.50 | 15.72 | 11.50 | 12.90 | +2.20 | +16.27% | 2 | 202 | 42.74% |
| NFLX240503P00565000 | 2024-05-01 1:54PM EDT | 565.00 | 14.95 | 13.30 | 15.10 | -1.05 | -6.56% | 55 | 674 | 45.69% |
| NFLX240503P00567500 | 2024-04-30 3:55PM EDT | 567.50 | 17.33 | 14.75 | 17.90 | 0.00 | - | 41 | 71 | 51.66% |
| NFLX240503P00570000 | 2024-05-01 2:07PM EDT | 570.00 | 15.80 | 16.10 | 18.60 | -3.13 | -16.53% | 34 | 413 | 45.35% |
| NFLX240503P00575000 | 2024-05-01 2:00PM EDT | 575.00 | 22.58 | 18.25 | 23.70 | -2.02 | -8.21% | 6 | 400 | 53.37% |
| NFLX240503P00580000 | 2024-05-01 2:01PM EDT | 580.00 | 26.55 | 24.70 | 29.10 | -1.27 | -4.57% | 222 | 457 | 63.04% |
| NFLX240503P00585000 | 2024-05-01 1:07PM EDT | 585.00 | 37.00 | 28.60 | 35.75 | +2.19 | +6.29% | 17 | 65 | 55.42% |
| NFLX240503P00590000 | 2024-05-01 12:14PM EDT | 590.00 | 43.04 | 32.70 | 39.60 | +3.17 | +7.95% | 3 | 27 | 51.03% |
| NFLX240503P00595000 | 2024-05-01 1:08PM EDT | 595.00 | 47.30 | 38.25 | 45.40 | +4.09 | +9.47% | 5 | 28 | 63.53% |
| NFLX240503P00600000 | 2024-04-30 1:40PM EDT | 600.00 | 47.00 | 43.25 | 49.30 | 0.00 | - | 2 | 1 | 62.65% |
| NFLX240503P00602500 | 2024-04-26 3:13PM EDT | 602.50 | 41.80 | 45.95 | 51.80 | 0.00 | - | 18 | 16 | 66.33% |
| NFLX240503P00605000 | 2024-04-26 10:05AM EDT | 605.00 | 51.70 | 47.85 | 55.70 | 0.00 | - | 1 | 0 | 73.47% |
| NFLX240503P00607500 | 2024-04-30 3:34PM EDT | 607.50 | 53.45 | 51.00 | 56.80 | 0.00 | - | 1 | 2 | 71.53% |
| NFLX240503P00610000 | 2024-04-25 11:30AM EDT | 610.00 | 51.00 | 53.45 | 59.10 | 0.00 | - | 3 | 0 | 72.31% |
| NFLX240503P00612500 | 2024-04-24 3:56PM EDT | 612.50 | 60.45 | 55.35 | 63.00 | 0.00 | - | 81 | 0 | 79.76% |
| NFLX240503P00615000 | 2024-04-24 3:56PM EDT | 615.00 | 62.80 | 58.45 | 64.10 | 0.00 | - | 187 | 1 | 76.98% |
| NFLX240503P00617500 | 2024-04-24 3:56PM EDT | 617.50 | 58.75 | 61.00 | 66.85 | 0.00 | - | 80 | 0 | 81.35% |
| NFLX240503P00620000 | 2024-04-30 3:03PM EDT | 620.00 | 68.60 | 63.45 | 69.35 | 0.00 | - | 26 | 59 | 83.30% |
| NFLX240503P00622500 | 2024-04-22 9:30AM EDT | 622.50 | 71.73 | 66.15 | 71.80 | 0.00 | - | 3 | 0 | 86.62% |
| NFLX240503P00625000 | 2024-04-23 11:00AM EDT | 625.00 | 57.34 | 67.90 | 75.70 | 0.00 | - | 1 | 0 | 93.21% |
| NFLX240503P00627500 | 2024-04-18 11:13AM EDT | 627.50 | 36.00 | 71.00 | 76.90 | 0.00 | - | - | 0 | 90.80% |
| NFLX240503P00630000 | 2024-04-24 3:53PM EDT | 630.00 | 74.37 | 73.50 | 79.40 | 0.00 | - | 1 | 0 | 93.02% |
| NFLX240503P00632500 | 2024-04-24 3:53PM EDT | 632.50 | 76.89 | 75.95 | 81.85 | 0.00 | - | 1 | 0 | 94.48% |
| NFLX240503P00635000 | 2024-04-24 3:56PM EDT | 635.00 | 82.95 | 78.35 | 84.30 | 0.00 | - | 99 | 0 | 95.51% |
| NFLX240503P00640000 | 2024-04-23 2:47PM EDT | 640.00 | 63.01 | 83.45 | 90.85 | 0.00 | - | 12 | 0 | 111.38% |
| NFLX240503P00645000 | 2024-04-23 1:32PM EDT | 645.00 | 68.80 | 88.45 | 95.90 | 0.00 | - | 2 | 0 | 116.19% |
| NFLX240503P00650000 | 2024-04-24 2:38PM EDT | 650.00 | 92.50 | 93.45 | 101.25 | 0.00 | - | 4 | 0 | 122.85% |
| NFLX240503P00655000 | 2024-04-12 10:25AM EDT | 655.00 | 46.95 | 98.50 | 105.50 | 0.00 | - | 2 | 0 | 122.53% |
| NFLX240503P00660000 | 2024-04-18 3:24PM EDT | 660.00 | 63.51 | 103.70 | 109.25 | 0.00 | - | - | 0 | 118.70% |
| NFLX240503P00670000 | 2024-04-22 10:05AM EDT | 670.00 | 127.25 | 113.50 | 119.40 | 0.00 | - | 2 | 0 | 126.17% |
| NFLX240503P00675000 | 2024-04-18 1:48PM EDT | 675.00 | 74.02 | 118.45 | 124.45 | 0.00 | - | - | 0 | 130.03% |
| NFLX240503P00690000 | 2024-04-19 12:48PM EDT | 690.00 | 133.52 | 132.70 | 139.40 | 0.00 | - | 2 | 0 | 133.06% |
| NFLX240503P00695000 | 2024-04-19 10:04AM EDT | 695.00 | 122.00 | 138.55 | 145.50 | 0.00 | - | 1 | 0 | 155.08% |
| NFLX240503P00700000 | 2024-04-22 1:19PM EDT | 700.00 | 149.14 | 143.45 | 149.50 | 0.00 | - | 1 | 0 | 149.12% |
| NFLX240503P00710000 | 2024-04-17 2:45PM EDT | 710.00 | 97.75 | 153.50 | 159.45 | 0.00 | - | - | 0 | 156.25% |
| NFLX240503P00730000 | 2024-04-05 3:20PM EDT | 730.00 | 100.89 | 173.95 | 180.50 | 0.00 | - | 2 | 0 | 184.06% |
| NFLX240503P00750000 | 2024-04-22 1:19PM EDT | 750.00 | 199.64 | 193.45 | 199.45 | 0.00 | - | 1 | 0 | 182.62% |
| NFLX240503P00790000 | 2024-04-23 1:32PM EDT | 790.00 | 213.97 | 233.40 | 239.40 | 0.00 | - | - | 0 | 206.10% |
| NFLX240503P00800000 | 2024-04-26 12:17PM EDT | 800.00 | 243.61 | 243.40 | 249.20 | 0.00 | - | 2 | 0 | 209.38% |
| NFLX240503P00830000 | 2024-04-22 2:32PM EDT | 830.00 | 272.05 | 273.70 | 281.00 | 0.00 | - | - | 0 | 250.54% |
| NFLX240503P00840000 | 2024-03-22 10:49AM EDT | 840.00 | 215.63 | 282.45 | 286.50 | 0.00 | - | 2 | 0 | 237.06% |
© 2024 Yahoo. Tutti i diritti riservati.