Italia markets open in 2 hours 56 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.120,33 +82,17 (+0,21%) EUR/USD
1,0771 +0,0006 (+0,05%) Bitcoin EUR
63.503,01 -1.136,93 (-1,76%) CMC Crypto 200
1.416,79 -29,88 (-2,07%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240628C00390000 | 2024-06-03 11:26AM EDT | 390.00 | 246.30 | 254.20 | 257.15 | 0.00 | - | 1 | 1 | 114.89% |
| NFLX240628C00400000 | 2024-06-07 9:45AM EDT | 400.00 | 250.09 | 244.25 | 247.20 | 0.00 | - | 1 | 1 | 110.55% |
| NFLX240628C00465000 | 2024-05-28 12:10PM EDT | 465.00 | 181.56 | 179.45 | 182.45 | 0.00 | - | 1 | 1 | 82.03% |
| NFLX240628C00470000 | 2024-05-14 3:43PM EDT | 470.00 | 145.15 | 174.50 | 177.50 | 0.00 | - | - | 4 | 80.25% |
| NFLX240628C00495000 | 2024-05-17 10:17AM EDT | 495.00 | 130.81 | 149.60 | 152.60 | 0.00 | - | 1 | 0 | 69.89% |
| NFLX240628C00500000 | 2024-06-07 11:11AM EDT | 500.00 | 146.08 | 144.60 | 147.60 | 0.00 | - | 2 | 0 | 67.68% |
| NFLX240628C00505000 | 2024-06-05 11:06AM EDT | 505.00 | 139.79 | 139.60 | 142.25 | 0.00 | - | 5 | 0 | 64.00% |
| NFLX240628C00515000 | 2024-05-29 1:45PM EDT | 515.00 | 149.20 | 129.70 | 132.70 | 0.00 | - | 46 | 46 | 61.85% |
| NFLX240628C00520000 | 2024-05-15 9:33AM EDT | 520.00 | 100.50 | 124.70 | 127.35 | 0.00 | - | - | 1 | 58.35% |
| NFLX240628C00530000 | 2024-05-13 9:47AM EDT | 530.00 | 84.00 | 114.80 | 117.80 | 0.00 | - | 1 | 0 | 55.99% |
| NFLX240628C00535000 | 2024-06-06 10:53AM EDT | 535.00 | 122.40 | 109.80 | 112.85 | 0.00 | - | - | 1 | 53.98% |
| NFLX240628C00540000 | 2024-05-24 10:31AM EDT | 540.00 | 113.57 | 104.85 | 107.75 | 0.00 | - | 1 | 2 | 51.65% |
| NFLX240628C00550000 | 2024-05-17 9:53AM EDT | 550.00 | 75.00 | 94.95 | 97.95 | 0.00 | - | 1 | 0 | 55.56% |
| NFLX240628C00555000 | 2024-05-24 3:02PM EDT | 555.00 | 97.42 | 90.10 | 92.70 | 0.00 | - | 1 | 0 | 52.09% |
| NFLX240628C00560000 | 2024-06-04 2:59PM EDT | 560.00 | 77.63 | 85.15 | 88.05 | 0.00 | - | 10 | 0 | 51.17% |
| NFLX240628C00565000 | 2024-06-06 10:03AM EDT | 565.00 | 90.47 | 80.20 | 82.90 | 0.00 | - | 1 | 0 | 48.18% |
| NFLX240628C00570000 | 2024-06-07 12:39PM EDT | 570.00 | 80.78 | 75.40 | 78.30 | 0.00 | - | 1 | 7 | 47.30% |
| NFLX240628C00575000 | 2024-06-10 10:04AM EDT | 575.00 | 65.05 | 70.50 | 73.50 | -7.69 | -10.57% | 1 | 10 | 45.57% |
| NFLX240628C00580000 | 2024-06-06 9:38AM EDT | 580.00 | 72.30 | 65.65 | 68.65 | 0.00 | - | 1 | 0 | 43.60% |
| NFLX240628C00585000 | 2024-06-03 11:12AM EDT | 585.00 | 54.65 | 60.90 | 63.85 | 0.00 | - | 3 | 5 | 41.74% |
| NFLX240628C00590000 | 2024-06-03 11:22AM EDT | 590.00 | 50.83 | 56.35 | 59.80 | 0.00 | - | 3 | 6 | 42.02% |
| NFLX240628C00595000 | 2024-06-10 12:58PM EDT | 595.00 | 50.25 | 51.65 | 54.40 | +6.15 | +13.95% | 1 | 11 | 38.25% |
| NFLX240628C00600000 | 2024-06-10 1:23PM EDT | 600.00 | 44.27 | 47.30 | 49.35 | -7.83 | -15.03% | 1 | 15 | 35.48% |
| NFLX240628C00605000 | 2024-06-07 9:54AM EDT | 605.00 | 40.00 | 42.80 | 44.70 | -7.74 | -16.21% | 1 | 25 | 33.74% |
| NFLX240628C00610000 | 2024-06-10 2:25PM EDT | 610.00 | 37.30 | 38.35 | 40.40 | -2.44 | -6.14% | 2 | 0 | 32.72% |
| NFLX240628C00615000 | 2024-06-07 2:37PM EDT | 615.00 | 35.00 | 34.20 | 36.75 | 0.00 | - | 1 | 0 | 32.90% |
| NFLX240628C00620000 | 2024-06-10 9:37AM EDT | 620.00 | 29.00 | 30.40 | 32.60 | -1.60 | -5.23% | 1 | 0 | 31.64% |
| NFLX240628C00625000 | 2024-06-10 2:48PM EDT | 625.00 | 26.00 | 26.90 | 28.50 | -3.31 | -11.29% | 14 | 44 | 30.23% |
| NFLX240628C00630000 | 2024-06-10 10:17AM EDT | 630.00 | 22.47 | 23.00 | 24.70 | -0.78 | -3.35% | 3 | 117 | 29.13% |
| NFLX240628C00635000 | 2024-06-10 3:44PM EDT | 635.00 | 20.42 | 19.80 | 21.35 | +0.22 | +1.09% | 7 | 0 | 28.51% |
| NFLX240628C00640000 | 2024-06-10 3:41PM EDT | 640.00 | 17.60 | 16.85 | 18.10 | +0.30 | +1.73% | 704 | 0 | 27.68% |
| NFLX240628C00645000 | 2024-06-10 3:58PM EDT | 645.00 | 14.90 | 14.40 | 15.40 | -0.05 | -0.33% | 23 | 65 | 27.40% |
| NFLX240628C00650000 | 2024-06-10 3:59PM EDT | 650.00 | 12.55 | 11.90 | 13.25 | +0.25 | +2.03% | 38 | 244 | 27.64% |
| NFLX240628C00655000 | 2024-06-10 1:59PM EDT | 655.00 | 9.81 | 9.70 | 11.45 | -0.74 | -7.01% | 15 | 0 | 28.08% |
| NFLX240628C00660000 | 2024-06-10 3:59PM EDT | 660.00 | 8.54 | 7.95 | 8.70 | -0.46 | -5.11% | 31 | 93 | 26.33% |
| NFLX240628C00665000 | 2024-06-10 10:50AM EDT | 665.00 | 6.16 | 6.70 | 7.85 | -1.29 | -17.32% | 18 | 61 | 27.69% |
| NFLX240628C00670000 | 2024-06-10 3:59PM EDT | 670.00 | 5.45 | 5.45 | 6.15 | -0.65 | -10.66% | 34 | 0 | 27.00% |
| NFLX240628C00675000 | 2024-06-10 3:47PM EDT | 675.00 | 4.44 | 4.35 | 4.75 | -0.01 | -0.22% | 63 | 131 | 26.42% |
| NFLX240628C00680000 | 2024-06-10 3:38PM EDT | 680.00 | 3.64 | 3.50 | 3.95 | -0.36 | -9.00% | 70 | 131 | 26.80% |
| NFLX240628C00685000 | 2024-06-10 3:47PM EDT | 685.00 | 2.84 | 2.70 | 3.05 | -0.96 | -25.26% | 13 | 0 | 26.52% |
| NFLX240628C00690000 | 2024-06-10 12:21PM EDT | 690.00 | 2.22 | 2.05 | 2.53 | -0.69 | -23.71% | 9 | 0 | 26.95% |
| NFLX240628C00695000 | 2024-06-10 1:03PM EDT | 695.00 | 1.55 | 1.66 | 1.89 | -0.60 | -27.91% | 5 | 31 | 26.60% |
| NFLX240628C00700000 | 2024-06-10 3:38PM EDT | 700.00 | 1.39 | 1.29 | 1.67 | -0.29 | -17.26% | 19 | 334 | 27.51% |
| NFLX240628C00705000 | 2024-06-10 9:45AM EDT | 705.00 | 1.00 | 1.00 | 1.42 | -0.45 | -31.03% | 3 | 393 | 28.11% |
| NFLX240628C00710000 | 2024-06-10 1:13PM EDT | 710.00 | 0.80 | 0.77 | 1.21 | -0.24 | -23.08% | 2 | 0 | 28.70% |
| NFLX240628C00720000 | 2024-06-10 10:25AM EDT | 720.00 | 0.43 | 0.26 | 1.00 | -0.52 | -54.74% | 15 | 108 | 30.59% |
| NFLX240628C00730000 | 2024-06-10 9:37AM EDT | 730.00 | 0.17 | 0.17 | 0.73 | -0.64 | -79.01% | 11 | 0 | 31.59% |
| NFLX240628C00740000 | 2024-06-10 9:35AM EDT | 740.00 | 0.35 | 0.12 | 0.65 | -0.15 | -30.00% | 2 | 15 | 33.64% |
| NFLX240628C00750000 | 2024-06-10 2:48PM EDT | 750.00 | 0.20 | 0.09 | 0.57 | -0.04 | -16.67% | 1 | 0 | 35.50% |
| NFLX240628C00760000 | 2024-06-06 10:04AM EDT | 760.00 | 0.36 | 0.07 | 0.56 | 0.00 | - | 1 | 8 | 37.92% |
| NFLX240628C00770000 | 2024-06-06 12:31PM EDT | 770.00 | 0.18 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 40.16% |
| NFLX240628C00780000 | 2024-06-06 10:59AM EDT | 780.00 | 0.52 | 0.00 | 0.52 | 0.00 | - | 1 | 6 | 42.31% |
| NFLX240628C00790000 | 2024-06-03 9:34AM EDT | 790.00 | 0.12 | 0.03 | 0.51 | 0.00 | - | 5 | 5 | 44.51% |
| NFLX240628C00800000 | 2024-06-10 3:57PM EDT | 800.00 | 0.17 | 0.05 | 0.16 | -0.05 | -22.73% | 6 | 35 | 40.09% |
| NFLX240628C00810000 | 2024-05-31 9:30AM EDT | 810.00 | 0.25 | 0.00 | 0.49 | 0.00 | - | 2 | 6 | 48.76% |
| NFLX240628C00850000 | 2024-06-06 9:44AM EDT | 850.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 1 | 1 | 52.15% |
| NFLX240628C00860000 | 2024-05-22 12:54PM EDT | 860.00 | 0.08 | 0.00 | 0.42 | 0.00 | - | - | 1 | 53.17% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240628P00400000 | 2024-06-04 10:57AM EDT | 400.00 | 0.10 | 0.00 | 0.48 | 0.00 | - | 3 | 4 | 88.09% |
| NFLX240628P00450000 | 2024-06-06 9:31AM EDT | 450.00 | 0.65 | 0.00 | 0.35 | 0.00 | - | 4 | 17 | 65.63% |
| NFLX240628P00475000 | 2024-05-20 9:30AM EDT | 475.00 | 0.39 | 0.01 | 0.53 | 0.00 | - | 17 | 22 | 59.81% |
| NFLX240628P00480000 | 2024-06-03 12:44PM EDT | 480.00 | 0.33 | 0.00 | 0.53 | 0.00 | - | 4 | 3 | 57.81% |
| NFLX240628P00490000 | 2024-05-20 11:48AM EDT | 490.00 | 0.24 | 0.03 | 0.36 | -0.43 | -64.18% | 1 | 4 | 52.15% |
| NFLX240628P00495000 | 2024-05-31 1:08PM EDT | 495.00 | 0.21 | 0.02 | 0.54 | 0.00 | - | 2 | 123 | 52.83% |
| NFLX240628P00500000 | 2024-05-20 11:39AM EDT | 500.00 | 0.55 | 0.07 | 0.54 | 0.00 | - | 5 | 35 | 51.61% |
| NFLX240628P00510000 | 2024-06-06 9:31AM EDT | 510.00 | 1.17 | 0.01 | 0.35 | 0.00 | - | 2 | 40 | 49.02% |
| NFLX240628P00515000 | 2024-06-07 2:35PM EDT | 515.00 | 0.21 | 0.05 | 0.58 | 0.00 | - | 1 | 168 | 50.95% |
| NFLX240628P00520000 | 2024-05-21 3:08PM EDT | 520.00 | 0.64 | 0.08 | 0.60 | 0.00 | - | 1 | 21 | 49.34% |
| NFLX240628P00525000 | 2024-06-05 3:01PM EDT | 525.00 | 0.31 | 0.09 | 0.62 | 0.00 | - | 3 | 47 | 47.71% |
| NFLX240628P00530000 | 2024-06-10 12:11PM EDT | 530.00 | 0.18 | 0.10 | 0.59 | -0.80 | -81.63% | 3 | 14 | 45.46% |
| NFLX240628P00535000 | 2024-06-03 11:04AM EDT | 535.00 | 0.37 | 0.11 | 0.62 | -0.63 | -63.00% | 1 | 16 | 43.95% |
| NFLX240628P00540000 | 2024-06-10 10:27AM EDT | 540.00 | 0.40 | 0.12 | 0.65 | -0.08 | -16.67% | 1 | 114 | 42.43% |
| NFLX240628P00545000 | 2024-06-07 3:33PM EDT | 545.00 | 0.40 | 0.14 | 0.69 | 0.00 | - | 20 | 66 | 40.97% |
| NFLX240628P00550000 | 2024-06-10 2:54PM EDT | 550.00 | 0.35 | 0.16 | 0.74 | -0.26 | -42.62% | 1 | 310 | 39.59% |
| NFLX240628P00555000 | 2024-06-10 12:53PM EDT | 555.00 | 0.44 | 0.22 | 0.80 | -0.11 | -20.00% | 61 | 71 | 38.25% |
| NFLX240628P00560000 | 2024-06-10 12:46PM EDT | 560.00 | 0.52 | 0.34 | 0.87 | 0.00 | - | 5 | 582 | 36.93% |
| NFLX240628P00565000 | 2024-06-10 2:01PM EDT | 565.00 | 0.60 | 0.24 | 0.96 | -0.11 | -15.49% | 68 | 100 | 35.68% |
| NFLX240628P00570000 | 2024-06-10 3:40PM EDT | 570.00 | 0.67 | 0.31 | 0.87 | -0.19 | -22.09% | 10 | 122 | 33.08% |
| NFLX240628P00575000 | 2024-06-10 3:39PM EDT | 575.00 | 0.75 | 0.52 | 1.20 | -0.29 | -27.88% | 35 | 103 | 33.34% |
| NFLX240628P00580000 | 2024-06-10 2:01PM EDT | 580.00 | 0.99 | 0.77 | 0.97 | -0.25 | -20.16% | 17 | 257 | 29.90% |
| NFLX240628P00585000 | 2024-06-10 12:59PM EDT | 585.00 | 0.88 | 0.87 | 1.17 | -0.54 | -38.03% | 8 | 138 | 29.13% |
| NFLX240628P00590000 | 2024-06-10 1:39PM EDT | 590.00 | 1.66 | 1.21 | 1.53 | -0.32 | -16.16% | 12 | 158 | 28.92% |
| NFLX240628P00595000 | 2024-06-10 11:11AM EDT | 595.00 | 1.95 | 1.20 | 2.10 | -0.38 | -16.31% | 15 | 113 | 29.18% |
| NFLX240628P00600000 | 2024-06-10 3:19PM EDT | 600.00 | 2.25 | 2.00 | 2.23 | -0.55 | -19.64% | 50 | 381 | 27.41% |
| NFLX240628P00605000 | 2024-06-10 2:06PM EDT | 605.00 | 2.85 | 2.41 | 2.84 | -0.52 | -15.43% | 18 | 199 | 27.11% |
| NFLX240628P00610000 | 2024-06-10 3:48PM EDT | 610.00 | 3.48 | 2.70 | 3.40 | -0.92 | -20.91% | 83 | 559 | 26.29% |
| NFLX240628P00615000 | 2024-06-10 3:59PM EDT | 615.00 | 4.00 | 3.80 | 4.20 | -1.50 | -27.27% | 53 | 461 | 25.80% |
| NFLX240628P00620000 | 2024-06-10 3:48PM EDT | 620.00 | 5.33 | 4.45 | 5.60 | -1.10 | -17.11% | 25 | 465 | 26.29% |
| NFLX240628P00625000 | 2024-06-10 3:59PM EDT | 625.00 | 6.30 | 5.50 | 6.95 | -1.57 | -19.95% | 28 | 369 | 26.12% |
| NFLX240628P00630000 | 2024-06-10 3:43PM EDT | 630.00 | 7.92 | 7.35 | 7.95 | -1.64 | -17.15% | 10 | 228 | 24.85% |
| NFLX240628P00635000 | 2024-06-10 3:53PM EDT | 635.00 | 9.70 | 8.60 | 9.60 | -1.80 | -15.65% | 24 | 66 | 24.41% |
| NFLX240628P00640000 | 2024-06-10 2:47PM EDT | 640.00 | 11.48 | 10.80 | 12.35 | -2.28 | -16.57% | 24 | 192 | 25.47% |
| NFLX240628P00645000 | 2024-06-10 3:12PM EDT | 645.00 | 14.00 | 12.75 | 14.65 | -2.00 | -12.50% | 12 | 53 | 25.21% |
| NFLX240628P00650000 | 2024-06-10 1:52PM EDT | 650.00 | 16.50 | 15.30 | 16.75 | +0.14 | +0.86% | 10 | 80 | 24.12% |
| NFLX240628P00655000 | 2024-06-07 2:25PM EDT | 655.00 | 19.40 | 18.25 | 19.95 | -2.40 | -11.01% | 6 | 80 | 24.47% |
| NFLX240628P00660000 | 2024-06-10 3:12PM EDT | 660.00 | 22.65 | 21.25 | 23.20 | -2.02 | -8.19% | 14 | 43 | 24.44% |
| NFLX240628P00665000 | 2024-06-03 3:50PM EDT | 665.00 | 35.80 | 24.85 | 27.00 | 0.00 | - | 2 | 15 | 25.01% |
| NFLX240628P00670000 | 2024-06-07 11:10AM EDT | 670.00 | 30.00 | 26.50 | 30.75 | 0.00 | - | 1 | 6 | 25.07% |
| NFLX240628P00675000 | 2024-05-31 1:54PM EDT | 675.00 | 45.29 | 32.20 | 34.80 | 0.00 | - | 1 | 1 | 25.36% |
| NFLX240628P00680000 | 2024-06-10 3:27PM EDT | 680.00 | 38.30 | 36.70 | 39.00 | -1.80 | -4.49% | 34 | 9 | 25.64% |
| NFLX240628P00685000 | 2024-06-06 2:07PM EDT | 685.00 | 35.99 | 40.95 | 43.45 | 0.00 | - | 10 | 10 | 26.24% |
| NFLX240628P00690000 | 2024-05-29 3:51PM EDT | 690.00 | 40.00 | 45.10 | 48.00 | 0.00 | - | - | 4 | 26.87% |
| NFLX240628P00695000 | 2024-05-31 10:35AM EDT | 695.00 | 62.50 | 49.70 | 52.65 | 0.00 | - | 3 | 3 | 27.58% |
| NFLX240628P00700000 | 2024-05-15 11:01AM EDT | 700.00 | 82.00 | 54.40 | 57.40 | 0.00 | - | - | 10 | 28.46% |
| NFLX240628P00710000 | 2024-05-31 12:00PM EDT | 710.00 | 78.75 | 64.05 | 67.35 | 0.00 | - | 1 | 1 | 31.74% |
| NFLX240628P00720000 | 2024-05-15 3:15PM EDT | 720.00 | 104.70 | 73.95 | 77.15 | 0.00 | - | - | 0 | 34.14% |
© 2024 Yahoo. Tutti i diritti riservati.