Italia markets open in 3 hours 46 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.155,16 +117,00 (+0,30%) EUR/USD
1,0771 +0,0006 (+0,05%) Bitcoin EUR
63.450,38 -1.244,38 (-1,92%) CMC Crypto 200
1.414,83 -31,84 (-2,20%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614C00250000 | 2024-05-23 11:28AM EDT | 250.00 | 392.00 | 390.00 | 397.95 | 0.00 | - | - | 4 | 517.87% |
| NFLX240614C00300000 | 2024-06-06 10:48AM EDT | 300.00 | 355.82 | 340.00 | 348.00 | 0.00 | - | - | 1 | 428.52% |
| NFLX240614C00350000 | 2024-06-03 3:13PM EDT | 350.00 | 280.42 | 290.15 | 298.05 | 0.00 | - | 1 | 1 | 352.83% |
| NFLX240614C00360000 | 2024-06-07 10:40AM EDT | 360.00 | 285.63 | 280.15 | 288.05 | 0.00 | - | 1 | 0 | 338.77% |
| NFLX240614C00370000 | 2024-05-30 10:21AM EDT | 370.00 | 286.43 | 270.15 | 278.15 | 0.00 | - | 2 | 0 | 326.90% |
| NFLX240614C00390000 | 2024-06-07 3:36PM EDT | 390.00 | 252.81 | 250.10 | 258.15 | 0.00 | - | 1 | 0 | 300.34% |
| NFLX240614C00400000 | 2024-05-30 10:07AM EDT | 400.00 | 256.20 | 240.20 | 248.10 | 0.00 | - | 2 | 2 | 286.67% |
| NFLX240614C00410000 | 2024-06-03 1:52PM EDT | 410.00 | 221.25 | 230.20 | 238.10 | 0.00 | - | 3 | 4 | 274.15% |
| NFLX240614C00430000 | 2024-06-07 1:30PM EDT | 430.00 | 217.01 | 210.30 | 218.30 | 0.00 | - | 5 | 6 | 252.88% |
| NFLX240614C00435000 | 2024-06-07 2:45PM EDT | 435.00 | 206.38 | 205.35 | 213.30 | -2.90 | -1.39% | 1 | 2 | 246.90% |
| NFLX240614C00440000 | 2024-06-07 3:53PM EDT | 440.00 | 201.92 | 200.35 | 208.20 | 0.00 | - | 5 | 6 | 239.55% |
| NFLX240614C00445000 | 2024-05-31 3:50PM EDT | 445.00 | 195.00 | 195.35 | 203.20 | 0.00 | - | 1 | 1 | 233.72% |
| NFLX240614C00450000 | 2024-06-07 3:47PM EDT | 450.00 | 192.33 | 190.15 | 198.15 | 0.00 | - | 6 | 6 | 227.22% |
| NFLX240614C00480000 | 2024-05-30 9:54AM EDT | 480.00 | 175.74 | 160.40 | 168.35 | 0.00 | - | 2 | 2 | 196.02% |
| NFLX240614C00500000 | 2024-06-07 11:11AM EDT | 500.00 | 145.05 | 140.30 | 148.20 | 0.00 | - | 2 | 2 | 172.49% |
| NFLX240614C00505000 | 2024-06-03 11:41AM EDT | 505.00 | 129.62 | 135.30 | 143.20 | 0.00 | - | 4 | 0 | 167.15% |
| NFLX240614C00510000 | 2024-05-30 3:00PM EDT | 510.00 | 139.07 | 130.30 | 138.30 | 0.00 | - | 1 | 1 | 162.92% |
| NFLX240614C00515000 | 2024-05-10 3:51PM EDT | 515.00 | 98.42 | 125.35 | 128.90 | 0.00 | - | - | 10 | 0.00% |
| NFLX240614C00525000 | 2024-06-07 9:54AM EDT | 525.00 | 122.90 | 117.80 | 123.30 | 0.00 | - | 1 | 0 | 110.94% |
| NFLX240614C00530000 | 2024-06-06 12:21PM EDT | 530.00 | 122.82 | 110.35 | 118.40 | 0.00 | - | 1 | 0 | 142.80% |
| NFLX240614C00535000 | 2024-06-05 2:30PM EDT | 535.00 | 110.47 | 105.25 | 113.25 | 0.00 | - | 1 | 1 | 136.13% |
| NFLX240614C00540000 | 2024-06-10 9:44AM EDT | 540.00 | 101.13 | 100.35 | 108.20 | +9.69 | +10.60% | 1 | 0 | 130.47% |
| NFLX240614C00545000 | 2024-06-05 3:11PM EDT | 545.00 | 103.58 | 95.40 | 103.35 | 0.00 | - | 1 | 1 | 126.66% |
| NFLX240614C00550000 | 2024-06-07 1:30PM EDT | 550.00 | 97.20 | 90.35 | 98.35 | 0.00 | - | 12 | 12 | 121.47% |
| NFLX240614C00555000 | 2024-06-07 2:54PM EDT | 555.00 | 89.10 | 85.45 | 93.30 | 0.00 | - | 1 | 1 | 115.86% |
| NFLX240614C00560000 | 2024-06-07 2:43PM EDT | 560.00 | 84.00 | 80.50 | 88.35 | 0.00 | - | 2 | 12 | 111.11% |
| NFLX240614C00565000 | 2024-06-07 3:53PM EDT | 565.00 | 77.15 | 75.45 | 83.30 | +0.03 | +0.04% | 1 | 7 | 105.52% |
| NFLX240614C00570000 | 2024-06-07 3:47PM EDT | 570.00 | 72.53 | 70.40 | 78.30 | 0.00 | - | 7 | 14 | 100.35% |
| NFLX240614C00572500 | 2024-06-07 3:09PM EDT | 572.50 | 70.18 | 68.00 | 75.80 | 0.00 | - | 1 | 1 | 97.77% |
| NFLX240614C00575000 | 2024-06-10 1:25PM EDT | 575.00 | 66.33 | 67.45 | 73.40 | -1.52 | -2.24% | 2 | 49 | 66.89% |
| NFLX240614C00580000 | 2024-06-07 3:30PM EDT | 580.00 | 62.91 | 60.50 | 68.35 | 0.00 | - | 13 | 27 | 90.34% |
| NFLX240614C00585000 | 2024-06-10 10:43AM EDT | 585.00 | 55.65 | 55.35 | 63.30 | -2.19 | -3.79% | 1 | 54 | 84.77% |
| NFLX240614C00587500 | 2024-06-07 3:08PM EDT | 587.50 | 55.40 | 53.00 | 60.95 | 0.00 | - | 1 | 0 | 83.19% |
| NFLX240614C00590000 | 2024-06-07 3:14PM EDT | 590.00 | 51.96 | 50.55 | 58.40 | 0.00 | - | 1 | 15 | 80.21% |
| NFLX240614C00595000 | 2024-06-07 3:02PM EDT | 595.00 | 47.93 | 45.45 | 53.95 | 0.00 | - | 10 | 21 | 78.41% |
| NFLX240614C00597500 | 2024-06-07 2:32PM EDT | 597.50 | 46.79 | 43.10 | 50.95 | 0.00 | - | 1 | 3 | 72.56% |
| NFLX240614C00600000 | 2024-06-10 10:40AM EDT | 600.00 | 40.00 | 40.70 | 46.90 | -3.21 | -7.43% | 6 | 42 | 59.41% |
| NFLX240614C00605000 | 2024-06-10 3:51PM EDT | 605.00 | 38.26 | 35.70 | 43.60 | -0.55 | -1.42% | 9 | 0 | 65.34% |
| NFLX240614C00610000 | 2024-06-10 3:51PM EDT | 610.00 | 33.43 | 31.00 | 38.75 | -4.23 | -11.23% | 10 | 179 | 60.66% |
| NFLX240614C00612500 | 2024-06-05 2:24PM EDT | 612.50 | 34.88 | 28.50 | 36.45 | 0.00 | - | 1 | 1 | 58.91% |
| NFLX240614C00615000 | 2024-06-10 10:49AM EDT | 615.00 | 29.00 | 27.75 | 32.85 | -4.32 | -12.97% | 3 | 207 | 50.06% |
| NFLX240614C00617500 | 2024-06-10 12:22PM EDT | 617.50 | 26.25 | 24.35 | 31.95 | -0.20 | -0.76% | 3 | 8 | 55.65% |
| NFLX240614C00620000 | 2024-06-10 12:47PM EDT | 620.00 | 22.57 | 24.35 | 28.10 | -1.77 | -7.27% | 26 | 0 | 45.85% |
| NFLX240614C00622500 | 2024-06-10 10:28AM EDT | 622.50 | 19.90 | 21.80 | 24.65 | -9.47 | -32.24% | 3 | 2 | 37.95% |
| NFLX240614C00625000 | 2024-06-10 10:12AM EDT | 625.00 | 15.73 | 20.40 | 22.70 | -4.57 | -22.51% | 38 | 157 | 38.07% |
| NFLX240614C00627500 | 2024-06-10 1:24PM EDT | 627.50 | 15.37 | 18.30 | 20.70 | -12.53 | -44.91% | 14 | 7 | 37.57% |
| NFLX240614C00630000 | 2024-06-10 2:32PM EDT | 630.00 | 15.55 | 16.70 | 18.80 | -0.80 | -4.89% | 27 | 173 | 37.23% |
| NFLX240614C00632500 | 2024-06-10 3:59PM EDT | 632.50 | 15.50 | 15.10 | 17.70 | -3.40 | -17.99% | 34 | 87 | 39.91% |
| NFLX240614C00635000 | 2024-06-10 3:25PM EDT | 635.00 | 12.80 | 12.95 | 14.35 | -0.40 | -3.03% | 127 | 255 | 32.92% |
| NFLX240614C00637500 | 2024-06-10 3:43PM EDT | 637.50 | 11.95 | 11.65 | 12.40 | +0.05 | +0.42% | 400 | 130 | 31.54% |
| NFLX240614C00640000 | 2024-06-10 3:59PM EDT | 640.00 | 10.52 | 10.20 | 11.00 | +0.02 | +0.19% | 1,154 | 563 | 31.92% |
| NFLX240614C00642500 | 2024-06-10 3:59PM EDT | 642.50 | 9.10 | 8.60 | 9.55 | -0.30 | -3.19% | 854 | 0 | 31.68% |
| NFLX240614C00645000 | 2024-06-10 3:59PM EDT | 645.00 | 7.88 | 7.20 | 8.15 | -0.12 | -1.50% | 1,268 | 495 | 31.19% |
| NFLX240614C00647500 | 2024-06-10 3:59PM EDT | 647.50 | 6.31 | 6.40 | 7.00 | -0.70 | -9.99% | 357 | 231 | 31.19% |
| NFLX240614C00650000 | 2024-06-10 3:59PM EDT | 650.00 | 5.62 | 5.55 | 5.75 | -0.48 | -7.87% | 816 | 2,220 | 30.37% |
| NFLX240614C00652500 | 2024-06-10 3:54PM EDT | 652.50 | 4.55 | 4.15 | 4.80 | -0.65 | -12.50% | 141 | 187 | 30.23% |
| NFLX240614C00655000 | 2024-06-10 3:59PM EDT | 655.00 | 3.77 | 3.30 | 3.90 | -0.46 | -10.87% | 393 | 559 | 29.81% |
| NFLX240614C00657500 | 2024-06-10 3:56PM EDT | 657.50 | 3.05 | 3.10 | 3.20 | -0.70 | -18.67% | 183 | 164 | 29.77% |
| NFLX240614C00660000 | 2024-06-10 3:59PM EDT | 660.00 | 2.50 | 2.12 | 2.65 | -0.55 | -18.03% | 971 | 1,225 | 29.97% |
| NFLX240614C00662500 | 2024-06-10 3:59PM EDT | 662.50 | 2.01 | 1.66 | 2.15 | -0.57 | -22.09% | 100 | 165 | 30.01% |
| NFLX240614C00665000 | 2024-06-10 3:59PM EDT | 665.00 | 1.61 | 1.47 | 1.69 | -0.52 | -24.41% | 1,043 | 768 | 29.80% |
| NFLX240614C00667500 | 2024-06-10 3:59PM EDT | 667.50 | 1.35 | 1.00 | 1.37 | -0.32 | -19.16% | 359 | 192 | 30.02% |
| NFLX240614C00670000 | 2024-06-10 3:59PM EDT | 670.00 | 0.97 | 0.88 | 1.10 | -0.53 | -35.33% | 418 | 620 | 30.19% |
| NFLX240614C00672500 | 2024-06-10 3:46PM EDT | 672.50 | 0.69 | 0.47 | 0.85 | -0.69 | -50.00% | 44 | 197 | 30.10% |
| NFLX240614C00675000 | 2024-06-10 3:53PM EDT | 675.00 | 0.62 | 0.42 | 0.88 | -0.39 | -38.61% | 411 | 0 | 32.32% |
| NFLX240614C00677500 | 2024-06-10 3:38PM EDT | 677.50 | 0.52 | 0.19 | 0.52 | -0.33 | -38.82% | 131 | 290 | 30.32% |
| NFLX240614C00680000 | 2024-06-10 3:59PM EDT | 680.00 | 0.40 | 0.36 | 0.38 | -0.31 | -43.66% | 272 | 0 | 30.10% |
| NFLX240614C00682500 | 2024-06-10 3:14PM EDT | 682.50 | 0.36 | 0.15 | 0.35 | -0.22 | -37.93% | 30 | 0 | 31.25% |
| NFLX240614C00685000 | 2024-06-10 2:59PM EDT | 685.00 | 0.24 | 0.13 | 0.35 | -0.29 | -54.72% | 154 | 0 | 32.86% |
| NFLX240614C00687500 | 2024-06-10 3:41PM EDT | 687.50 | 0.18 | 0.10 | 0.43 | -0.26 | -59.09% | 99 | 104 | 35.79% |
| NFLX240614C00690000 | 2024-06-10 3:54PM EDT | 690.00 | 0.17 | 0.10 | 0.28 | -0.18 | -51.43% | 157 | 454 | 34.62% |
| NFLX240614C00692500 | 2024-06-10 1:45PM EDT | 692.50 | 0.10 | 0.06 | 0.36 | -0.20 | -66.67% | 32 | 0 | 37.74% |
| NFLX240614C00695000 | 2024-06-10 12:44PM EDT | 695.00 | 0.08 | 0.01 | 0.19 | -0.16 | -66.67% | 47 | 301 | 35.35% |
| NFLX240614C00697500 | 2024-06-10 3:26PM EDT | 697.50 | 0.10 | 0.01 | 0.21 | -0.05 | -33.33% | 25 | 56 | 37.35% |
| NFLX240614C00700000 | 2024-06-10 3:59PM EDT | 700.00 | 0.11 | 0.11 | 0.12 | -0.07 | -38.89% | 305 | 648 | 35.74% |
| NFLX240614C00702500 | 2024-06-07 2:52PM EDT | 702.50 | 0.16 | 0.01 | 0.58 | +0.01 | +6.67% | 3 | 43 | 47.75% |
| NFLX240614C00705000 | 2024-06-10 2:18PM EDT | 705.00 | 0.05 | 0.04 | 0.56 | -0.09 | -64.29% | 5 | 268 | 49.00% |
| NFLX240614C00707500 | 2024-06-10 2:56PM EDT | 707.50 | 0.27 | 0.00 | 0.56 | +0.08 | +42.11% | 1 | 0 | 50.54% |
| NFLX240614C00710000 | 2024-06-10 3:24PM EDT | 710.00 | 0.05 | 0.00 | 0.55 | -0.02 | -28.57% | 3 | 115 | 51.90% |
| NFLX240614C00712500 | 2024-06-10 3:05PM EDT | 712.50 | 0.03 | 0.00 | 0.56 | -0.22 | -88.00% | 1 | 0 | 53.61% |
| NFLX240614C00715000 | 2024-06-10 2:40PM EDT | 715.00 | 0.03 | 0.03 | 0.35 | -0.13 | -81.25% | 21 | 117 | 50.83% |
| NFLX240614C00720000 | 2024-06-10 10:57AM EDT | 720.00 | 0.05 | 0.02 | 0.10 | -0.02 | -28.57% | 10 | 126 | 44.92% |
| NFLX240614C00722500 | 2024-06-06 3:12PM EDT | 722.50 | 0.18 | 0.00 | 0.54 | 0.00 | - | - | 2 | 52.88% |
| NFLX240614C00725000 | 2024-06-06 3:55PM EDT | 725.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 69 | 85 | 51.90% |
| NFLX240614C00730000 | 2024-06-10 10:13AM EDT | 730.00 | 0.03 | 0.02 | 0.34 | -0.03 | -50.00% | 55 | 138 | 53.71% |
| NFLX240614C00732500 | 2024-06-07 12:59PM EDT | 732.50 | 0.06 | 0.00 | 0.19 | 0.00 | - | 2 | 2 | 50.59% |
| NFLX240614C00740000 | 2024-06-10 3:22PM EDT | 740.00 | 0.04 | 0.01 | 0.10 | -0.01 | -20.00% | 5 | 0 | 50.98% |
| NFLX240614C00750000 | 2024-06-10 9:52AM EDT | 750.00 | 0.06 | 0.00 | 0.05 | +0.03 | +100.00% | 11 | 104 | 51.17% |
| NFLX240614C00760000 | 2024-06-10 12:54PM EDT | 760.00 | 0.01 | 0.00 | 0.23 | -0.14 | -93.33% | 101 | 21 | 64.65% |
| NFLX240614C00770000 | 2024-05-16 9:30AM EDT | 770.00 | 0.23 | 0.00 | 0.22 | 0.00 | - | - | 1 | 68.75% |
| NFLX240614C00780000 | 2024-06-10 3:43PM EDT | 780.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 61 | 25 | 60.16% |
| NFLX240614C00790000 | 2024-06-04 3:39PM EDT | 790.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 20 | 67.58% |
| NFLX240614C00800000 | 2024-05-07 11:24AM EDT | 800.00 | 1.26 | 0.00 | 0.27 | 0.00 | - | - | 1 | 83.40% |
| NFLX240614C00810000 | 2024-06-10 9:33AM EDT | 810.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 237 | 8 | 65.63% |
| NFLX240614C00820000 | 2024-06-10 9:32AM EDT | 820.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 110 | 1 | 68.75% |
| NFLX240614C00830000 | 2024-05-21 9:39AM EDT | 830.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 20 | 1 | 71.88% |
| NFLX240614C00840000 | 2024-06-05 9:30AM EDT | 840.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 20 | 75.00% |
| NFLX240614C00850000 | 2024-05-29 11:49AM EDT | 850.00 | 0.25 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 78.13% |
| NFLX240614C00860000 | 2024-06-10 2:31PM EDT | 860.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 838 | 81.25% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614P00330000 | 2024-06-06 2:58PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 161 | 139 | 181.25% |
| NFLX240614P00340000 | 2024-06-03 1:59PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 42 | 175.00% |
| NFLX240614P00350000 | 2024-06-07 3:22PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 168.75% |
| NFLX240614P00400000 | 2024-06-04 9:42AM EDT | 400.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 131.25% |
| NFLX240614P00420000 | 2024-06-04 10:10AM EDT | 420.00 | 1.50 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 118.75% |
| NFLX240614P00430000 | 2024-06-10 9:55AM EDT | 430.00 | 0.01 | 0.00 | 0.69 | -0.09 | -90.00% | 10 | 10 | 168.55% |
| NFLX240614P00445000 | 2024-06-07 10:18AM EDT | 445.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 2 | 7 | 149.80% |
| NFLX240614P00450000 | 2024-06-10 9:58AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 149 | 25 | 100.00% |
| NFLX240614P00455000 | 2024-06-07 9:37AM EDT | 455.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 14 | 141.99% |
| NFLX240614P00460000 | 2024-05-10 2:11PM EDT | 460.00 | 0.26 | 0.00 | 0.37 | 0.00 | - | 2 | 22 | 132.42% |
| NFLX240614P00470000 | 2024-06-07 9:56AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 90.63% |
| NFLX240614P00475000 | 2024-06-10 2:28PM EDT | 475.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 1 | 1 | 90.63% |
| NFLX240614P00480000 | 2024-06-10 2:28PM EDT | 480.00 | 0.01 | 0.00 | 0.08 | -0.03 | -75.00% | 6 | 133 | 99.61% |
| NFLX240614P00485000 | 2024-06-10 1:00PM EDT | 485.00 | 0.01 | 0.00 | 0.30 | -0.21 | -95.45% | 1 | 7 | 110.74% |
| NFLX240614P00490000 | 2024-06-10 12:59PM EDT | 490.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 1 | 41 | 107.62% |
| NFLX240614P00495000 | 2024-06-10 12:53PM EDT | 495.00 | 0.01 | 0.00 | 0.72 | -0.35 | -97.22% | 503 | 29 | 115.92% |
| NFLX240614P00500000 | 2024-06-06 2:02PM EDT | 500.00 | 0.03 | 0.00 | 0.76 | 0.00 | - | 6 | 161 | 112.89% |
| NFLX240614P00505000 | 2024-06-06 1:33PM EDT | 505.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 169 | 80.08% |
| NFLX240614P00510000 | 2024-06-05 12:22PM EDT | 510.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 20 | 33 | 100.00% |
| NFLX240614P00515000 | 2024-06-05 10:04AM EDT | 515.00 | 0.06 | 0.00 | 1.21 | 0.00 | - | 1 | 8 | 108.84% |
| NFLX240614P00520000 | 2024-06-04 10:21AM EDT | 520.00 | 0.99 | 0.00 | 0.66 | 0.00 | - | 1 | 40 | 95.61% |
| NFLX240614P00525000 | 2024-06-05 1:03PM EDT | 525.00 | 0.04 | 0.00 | 0.92 | 0.00 | - | 41 | 171 | 96.48% |
| NFLX240614P00530000 | 2024-06-10 9:30AM EDT | 530.00 | 0.03 | 0.00 | 0.15 | -0.03 | -50.00% | 10 | 149 | 73.05% |
| NFLX240614P00535000 | 2024-06-05 2:31PM EDT | 535.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 76 | 340 | 69.92% |
| NFLX240614P00540000 | 2024-06-10 10:38AM EDT | 540.00 | 0.03 | 0.00 | 0.10 | -0.03 | -50.00% | 4 | 146 | 63.87% |
| NFLX240614P00545000 | 2024-06-07 2:15PM EDT | 545.00 | 0.15 | 0.00 | 0.54 | 0.00 | - | 1 | 176 | 74.90% |
| NFLX240614P00547500 | 2024-06-06 10:58AM EDT | 547.50 | 0.11 | 0.01 | 0.54 | 0.00 | - | 24 | 106 | 73.34% |
| NFLX240614P00550000 | 2024-06-10 1:56PM EDT | 550.00 | 0.04 | 0.02 | 0.31 | -0.02 | -33.33% | 29 | 341 | 66.70% |
| NFLX240614P00552500 | 2024-06-07 12:44PM EDT | 552.50 | 0.04 | 0.00 | 0.54 | 0.00 | - | 4 | 4 | 69.58% |
| NFLX240614P00555000 | 2024-06-10 9:38AM EDT | 555.00 | 0.06 | 0.00 | 0.15 | -0.01 | -14.29% | 8 | 219 | 57.42% |
| NFLX240614P00557500 | 2024-06-05 2:31PM EDT | 557.50 | 0.12 | 0.00 | 0.55 | 0.00 | - | - | 15 | 66.21% |
| NFLX240614P00560000 | 2024-06-07 2:32PM EDT | 560.00 | 0.09 | 0.00 | 0.55 | 0.00 | - | 25 | 183 | 64.45% |
| NFLX240614P00562500 | 2024-06-10 1:38PM EDT | 562.50 | 0.03 | 0.01 | 0.04 | -0.12 | -80.00% | 1 | 12 | 49.22% |
| NFLX240614P00565000 | 2024-06-10 12:59PM EDT | 565.00 | 0.03 | 0.03 | 0.55 | -0.11 | -78.57% | 225 | 316 | 61.43% |
| NFLX240614P00567500 | 2024-06-07 2:39PM EDT | 567.50 | 0.09 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 59.18% |
| NFLX240614P00570000 | 2024-06-10 2:10PM EDT | 570.00 | 0.06 | 0.04 | 0.43 | -0.03 | -33.33% | 2 | 393 | 56.06% |
| NFLX240614P00572500 | 2024-06-10 3:05PM EDT | 572.50 | 0.06 | 0.00 | 0.56 | -0.06 | -50.00% | 13 | 29 | 55.81% |
| NFLX240614P00575000 | 2024-06-10 2:20PM EDT | 575.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 30 | 1,217 | 44.73% |
| NFLX240614P00577500 | 2024-06-07 3:41PM EDT | 577.50 | 0.14 | 0.03 | 0.22 | 0.00 | - | 21 | 38 | 50.39% |
| NFLX240614P00580000 | 2024-06-10 3:05PM EDT | 580.00 | 0.04 | 0.00 | 0.24 | -0.15 | -78.95% | 35 | 844 | 49.37% |
| NFLX240614P00582500 | 2024-06-10 9:38AM EDT | 582.50 | 0.05 | 0.02 | 0.29 | -0.11 | -68.75% | 16 | 44 | 49.07% |
| NFLX240614P00585000 | 2024-06-10 3:25PM EDT | 585.00 | 0.08 | 0.00 | 0.30 | -0.17 | -68.00% | 26 | 282 | 47.56% |
| NFLX240614P00587500 | 2024-06-10 1:50PM EDT | 587.50 | 0.08 | 0.00 | 0.29 | -0.21 | -72.41% | 7 | 72 | 45.56% |
| NFLX240614P00590000 | 2024-06-10 2:05PM EDT | 590.00 | 0.10 | 0.01 | 0.27 | -0.18 | -64.29% | 142 | 290 | 43.26% |
| NFLX240614P00592500 | 2024-06-10 1:19PM EDT | 592.50 | 0.16 | 0.05 | 0.21 | -0.15 | -48.39% | 14 | 76 | 39.84% |
| NFLX240614P00595000 | 2024-06-10 2:13PM EDT | 595.00 | 0.17 | 0.07 | 0.35 | -0.21 | -55.26% | 142 | 400 | 41.55% |
| NFLX240614P00597500 | 2024-06-10 3:26PM EDT | 597.50 | 0.18 | 0.04 | 0.24 | -0.26 | -59.09% | 72 | 136 | 37.26% |
| NFLX240614P00600000 | 2024-06-10 3:49PM EDT | 600.00 | 0.22 | 0.14 | 0.30 | -0.30 | -57.69% | 331 | 560 | 36.89% |
| NFLX240614P00602500 | 2024-06-10 3:49PM EDT | 602.50 | 0.24 | 0.14 | 0.32 | -0.38 | -61.29% | 85 | 224 | 35.50% |
| NFLX240614P00605000 | 2024-06-10 3:55PM EDT | 605.00 | 0.30 | 0.25 | 0.38 | -0.46 | -60.53% | 291 | 483 | 34.79% |
| NFLX240614P00607500 | 2024-06-10 3:53PM EDT | 607.50 | 0.38 | 0.32 | 0.35 | -0.54 | -58.70% | 159 | 268 | 32.42% |
| NFLX240614P00610000 | 2024-06-10 3:48PM EDT | 610.00 | 0.46 | 0.28 | 0.46 | -0.49 | -51.58% | 538 | 751 | 32.28% |
| NFLX240614P00612500 | 2024-06-10 3:58PM EDT | 612.50 | 0.50 | 0.24 | 0.62 | -0.76 | -60.32% | 366 | 176 | 32.37% |
| NFLX240614P00615000 | 2024-06-10 3:57PM EDT | 615.00 | 0.75 | 0.57 | 0.86 | -0.66 | -46.81% | 666 | 904 | 32.84% |
| NFLX240614P00617500 | 2024-06-10 3:55PM EDT | 617.50 | 0.97 | 0.62 | 0.94 | -0.95 | -49.48% | 268 | 203 | 31.40% |
| NFLX240614P00620000 | 2024-06-10 3:53PM EDT | 620.00 | 1.10 | 1.00 | 1.10 | -1.05 | -48.84% | 587 | 973 | 30.49% |
| NFLX240614P00622500 | 2024-06-10 3:57PM EDT | 622.50 | 1.35 | 1.14 | 1.59 | -1.22 | -47.47% | 192 | 219 | 31.63% |
| NFLX240614P00625000 | 2024-06-10 3:56PM EDT | 625.00 | 1.84 | 1.53 | 1.79 | -1.19 | -39.27% | 790 | 841 | 30.36% |
| NFLX240614P00627500 | 2024-06-10 3:38PM EDT | 627.50 | 2.10 | 1.64 | 2.23 | -1.51 | -41.83% | 183 | 194 | 30.21% |
| NFLX240614P00630000 | 2024-06-10 3:59PM EDT | 630.00 | 2.60 | 2.41 | 2.75 | -1.80 | -40.91% | 806 | 987 | 30.04% |
| NFLX240614P00632500 | 2024-06-10 3:45PM EDT | 632.50 | 3.20 | 2.90 | 3.45 | -2.10 | -39.62% | 385 | 201 | 30.27% |
| NFLX240614P00635000 | 2024-06-10 3:59PM EDT | 635.00 | 3.90 | 3.35 | 4.10 | -2.12 | -35.22% | 905 | 1,211 | 29.81% |
| NFLX240614P00637500 | 2024-06-10 3:59PM EDT | 637.50 | 4.50 | 4.50 | 5.00 | -2.55 | -36.17% | 695 | 1,030 | 29.96% |
| NFLX240614P00640000 | 2024-06-10 3:59PM EDT | 640.00 | 5.68 | 5.30 | 5.90 | -2.44 | -30.05% | 1,522 | 1,649 | 29.63% |
| NFLX240614P00642500 | 2024-06-10 3:56PM EDT | 642.50 | 6.95 | 6.35 | 6.90 | -2.40 | -25.67% | 541 | 1,013 | 29.25% |
| NFLX240614P00645000 | 2024-06-10 3:59PM EDT | 645.00 | 8.25 | 7.55 | 8.45 | -2.45 | -22.90% | 217 | 543 | 30.45% |
| NFLX240614P00647500 | 2024-06-10 3:42PM EDT | 647.50 | 9.60 | 8.80 | 9.50 | -2.60 | -21.31% | 11 | 229 | 29.32% |
| NFLX240614P00650000 | 2024-06-10 3:58PM EDT | 650.00 | 10.92 | 10.10 | 11.10 | -2.33 | -17.58% | 70 | 549 | 29.80% |
| NFLX240614P00652500 | 2024-06-10 11:32AM EDT | 652.50 | 14.38 | 10.80 | 14.80 | -0.86 | -5.64% | 2 | 118 | 38.07% |
| NFLX240614P00655000 | 2024-06-10 3:52PM EDT | 655.00 | 14.17 | 12.60 | 15.90 | -2.23 | -13.60% | 16 | 179 | 35.99% |
| NFLX240614P00657500 | 2024-06-10 2:57PM EDT | 657.50 | 16.78 | 14.50 | 17.20 | +2.61 | +18.42% | 1 | 76 | 34.17% |
| NFLX240614P00660000 | 2024-06-10 3:05PM EDT | 660.00 | 18.10 | 16.65 | 19.35 | -2.29 | -11.23% | 5 | 150 | 35.58% |
| NFLX240614P00662500 | 2024-06-07 2:45PM EDT | 662.50 | 27.20 | 18.70 | 22.05 | +6.35 | +30.46% | 1 | 203 | 39.34% |
| NFLX240614P00665000 | 2024-06-07 1:49PM EDT | 665.00 | 20.11 | 19.60 | 23.20 | 0.00 | - | 17 | 144 | 35.44% |
| NFLX240614P00667500 | 2024-06-07 3:36PM EDT | 667.50 | 27.00 | 21.60 | 25.50 | 0.00 | - | 2 | 2 | 36.85% |
| NFLX240614P00670000 | 2024-06-10 3:13PM EDT | 670.00 | 27.00 | 24.50 | 28.35 | -1.85 | -6.41% | 34 | 91 | 41.21% |
| NFLX240614P00672500 | 2024-06-07 10:42AM EDT | 672.50 | 27.07 | 25.20 | 32.85 | 0.00 | - | 300 | 185 | 53.95% |
| NFLX240614P00675000 | 2024-06-06 3:55PM EDT | 675.00 | 28.00 | 27.70 | 35.45 | 0.00 | - | 7 | 13 | 57.04% |
| NFLX240614P00680000 | 2024-06-06 9:35AM EDT | 680.00 | 32.93 | 32.35 | 40.20 | 0.00 | - | 1 | 4 | 60.83% |
| NFLX240614P00685000 | 2024-06-07 1:42PM EDT | 685.00 | 38.57 | 37.25 | 45.00 | 0.00 | - | 1 | 1 | 64.60% |
| NFLX240614P00687500 | 2024-06-06 1:16PM EDT | 687.50 | 34.65 | 39.60 | 47.60 | 0.00 | - | - | 1 | 67.49% |
| NFLX240614P00690000 | 2024-05-30 9:30AM EDT | 690.00 | 38.50 | 42.10 | 50.00 | 0.00 | - | 2 | 2 | 69.26% |
| NFLX240614P00692500 | 2024-06-06 11:01AM EDT | 692.50 | 36.81 | 44.65 | 52.60 | 0.00 | - | - | 2 | 72.11% |
| NFLX240614P00695000 | 2024-06-06 11:01AM EDT | 695.00 | 39.14 | 47.30 | 55.00 | 0.00 | - | - | 0 | 73.79% |
| NFLX240614P00700000 | 2024-06-05 3:12PM EDT | 700.00 | 52.28 | 52.15 | 60.00 | 0.00 | - | - | 0 | 78.20% |
| NFLX240614P00720000 | 2024-05-29 3:42PM EDT | 720.00 | 62.28 | 72.15 | 80.00 | 0.00 | - | - | 0 | 58.40% |
| NFLX240614P00790000 | 2024-05-16 2:03PM EDT | 790.00 | 178.57 | 142.30 | 150.00 | 0.00 | - | - | 0 | 98.10% |
| NFLX240614P00800000 | 2024-05-29 3:42PM EDT | 800.00 | 141.95 | 152.20 | 160.00 | 0.00 | - | - | 0 | 101.76% |
© 2024 Yahoo. Tutti i diritti riservati.