Italia markets open in 3 hours 26 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
1,0770 +0,0005 (+0,04%) Bitcoin EUR
63.503,92 -1.243,43 (-1,92%) CMC Crypto 200
1.416,78 -29,89 (-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'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241220C00100000 | 2024-01-22 12:43PM EDT | 100.00 | 391.99 | 472.25 | 481.00 | 0.00 | - | - | 3 | 0.00% |
| NFLX241220C00210000 | 2024-05-09 9:31AM EDT | 210.00 | 410.95 | 436.60 | 440.00 | 0.00 | - | 1 | 1 | 88.67% |
| NFLX241220C00220000 | 2024-04-03 10:59AM EDT | 220.00 | 415.30 | 363.65 | 366.85 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX241220C00230000 | 2024-04-19 1:20PM EDT | 230.00 | 336.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX241220C00250000 | 2024-02-29 11:07AM EDT | 250.00 | 368.00 | 364.00 | 373.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX241220C00260000 | 2024-03-18 1:22PM EDT | 260.00 | 372.18 | 362.05 | 366.45 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX241220C00270000 | 2024-06-03 1:23PM EDT | 270.00 | 368.37 | 381.40 | 384.85 | 0.00 | - | 3 | 4 | 84.12% |
| NFLX241220C00280000 | 2024-06-06 10:58AM EDT | 280.00 | 386.70 | 371.80 | 375.25 | 0.00 | - | 5 | 9 | 81.94% |
| NFLX241220C00290000 | 2024-04-25 11:54AM EDT | 290.00 | 282.95 | 365.35 | 368.30 | 0.00 | - | 8 | 9 | 85.65% |
| NFLX241220C00300000 | 2024-06-04 3:01PM EDT | 300.00 | 343.83 | 352.60 | 356.05 | 0.00 | - | 8 | 0 | 77.71% |
| NFLX241220C00310000 | 2024-05-09 11:37AM EDT | 310.00 | 318.11 | 340.45 | 343.35 | 0.00 | - | 8 | 23 | 69.75% |
| NFLX241220C00320000 | 2024-06-04 9:41AM EDT | 320.00 | 322.82 | 333.45 | 336.95 | 0.00 | - | 2 | 12 | 73.74% |
| NFLX241220C00330000 | 2024-06-04 9:56AM EDT | 330.00 | 313.20 | 323.95 | 328.50 | 0.00 | - | 1 | 4 | 72.82% |
| NFLX241220C00340000 | 2024-03-15 2:49PM EDT | 340.00 | 286.67 | 297.40 | 301.30 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX241220C00350000 | 2024-06-03 1:21PM EDT | 350.00 | 291.75 | 304.90 | 309.60 | 0.00 | - | 3 | 0 | 69.14% |
| NFLX241220C00360000 | 2024-05-28 1:59PM EDT | 360.00 | 300.57 | 295.45 | 300.60 | 0.00 | - | 2 | 6 | 67.72% |
| NFLX241220C00370000 | 2024-05-08 1:13PM EDT | 370.00 | 259.39 | 283.40 | 286.45 | 0.00 | - | 5 | 24 | 60.46% |
| NFLX241220C00380000 | 2024-04-12 10:47AM EDT | 380.00 | 264.54 | 245.25 | 249.15 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX241220C00390000 | 2024-06-07 1:29PM EDT | 390.00 | 270.71 | 267.15 | 270.70 | 0.00 | - | 3 | 22 | 61.44% |
| NFLX241220C00400000 | 2024-05-29 10:06AM EDT | 400.00 | 271.93 | 257.85 | 261.35 | 0.00 | - | 1 | 26 | 59.89% |
| NFLX241220C00410000 | 2024-05-17 1:45PM EDT | 410.00 | 229.39 | 247.00 | 251.75 | 0.00 | - | 3 | 19 | 57.24% |
| NFLX241220C00420000 | 2024-06-06 10:48AM EDT | 420.00 | 250.55 | 237.20 | 244.00 | 0.00 | - | 5 | 38 | 56.36% |
| NFLX241220C00430000 | 2024-05-31 2:21PM EDT | 430.00 | 223.70 | 228.10 | 233.75 | 0.00 | - | 1 | 15 | 54.41% |
| NFLX241220C00440000 | 2024-04-29 10:31AM EDT | 440.00 | 148.80 | 238.90 | 241.60 | 0.00 | - | 14 | 15 | 70.73% |
| NFLX241220C00450000 | 2024-06-07 3:12PM EDT | 450.00 | 211.50 | 212.10 | 217.00 | 0.00 | - | 4 | 0 | 53.61% |
| NFLX241220C00460000 | 2024-05-30 3:02PM EDT | 460.00 | 209.07 | 203.25 | 206.80 | 0.00 | - | 1 | 12 | 51.76% |
| NFLX241220C00470000 | 2024-05-29 3:23PM EDT | 470.00 | 211.44 | 194.45 | 198.10 | 0.00 | - | 3 | 38 | 50.63% |
| NFLX241220C00480000 | 2024-05-16 3:19PM EDT | 480.00 | 159.87 | 185.85 | 189.45 | 0.00 | - | 1 | 81 | 51.13% |
| NFLX241220C00490000 | 2024-05-15 2:21PM EDT | 490.00 | 153.53 | 178.05 | 180.50 | 0.00 | - | 2 | 52 | 49.68% |
| NFLX241220C00500000 | 2024-06-07 10:40AM EDT | 500.00 | 172.52 | 169.90 | 172.10 | 0.00 | - | 1 | 105 | 48.63% |
| NFLX241220C00510000 | 2024-06-03 12:40PM EDT | 510.00 | 152.23 | 161.55 | 164.00 | 0.00 | - | 1 | 26 | 47.77% |
| NFLX241220C00520000 | 2024-05-31 2:49PM EDT | 520.00 | 147.50 | 153.70 | 156.10 | 0.00 | - | 1 | 0 | 46.97% |
| NFLX241220C00525000 | 2024-04-30 3:04PM EDT | 525.00 | 86.13 | 154.00 | 157.95 | 0.00 | - | 2 | 6 | 50.67% |
| NFLX241220C00530000 | 2024-06-03 12:04PM EDT | 530.00 | 138.60 | 145.75 | 148.55 | 0.00 | - | 2 | 18 | 46.34% |
| NFLX241220C00535000 | 2024-05-31 11:12AM EDT | 535.00 | 133.05 | 141.90 | 144.35 | 0.00 | - | 1 | 0 | 45.70% |
| NFLX241220C00540000 | 2024-05-23 9:37AM EDT | 540.00 | 138.55 | 138.10 | 140.70 | 0.00 | - | 1 | 238 | 45.42% |
| NFLX241220C00545000 | 2024-05-30 11:08AM EDT | 545.00 | 140.88 | 134.35 | 137.00 | 0.00 | - | 1 | 9 | 45.08% |
| NFLX241220C00550000 | 2024-06-10 11:28AM EDT | 550.00 | 128.68 | 130.80 | 133.40 | +6.18 | +5.04% | 10 | 226 | 44.79% |
| NFLX241220C00555000 | 2024-05-28 12:52PM EDT | 555.00 | 130.60 | 127.15 | 129.45 | 0.00 | - | 1 | 0 | 44.24% |
| NFLX241220C00560000 | 2024-05-31 12:15PM EDT | 560.00 | 116.05 | 123.55 | 126.10 | 0.00 | - | 3 | 74 | 44.06% |
| NFLX241220C00565000 | 2024-05-28 12:52PM EDT | 565.00 | 123.84 | 119.90 | 122.50 | 0.00 | - | 2 | 3 | 43.70% |
| NFLX241220C00570000 | 2024-06-06 10:33AM EDT | 570.00 | 126.92 | 116.40 | 120.25 | 0.00 | - | 1 | 87 | 44.15% |
| NFLX241220C00575000 | 2024-05-20 11:05AM EDT | 575.00 | 103.75 | 112.95 | 115.60 | 0.00 | - | 1 | 13 | 43.09% |
| NFLX241220C00580000 | 2024-05-24 3:03PM EDT | 580.00 | 114.70 | 109.75 | 112.05 | 0.00 | - | 1 | 114 | 42.68% |
| NFLX241220C00585000 | 2024-05-29 12:27PM EDT | 585.00 | 124.30 | 106.60 | 110.45 | 0.00 | - | 1 | 30 | 43.42% |
| NFLX241220C00590000 | 2024-05-31 12:15PM EDT | 590.00 | 96.75 | 103.35 | 105.75 | 0.00 | - | 3 | 69 | 42.28% |
| NFLX241220C00595000 | 2024-06-04 11:53AM EDT | 595.00 | 92.77 | 99.45 | 102.45 | 0.00 | - | 10 | 12 | 41.96% |
| NFLX241220C00600000 | 2024-06-07 3:22PM EDT | 600.00 | 96.00 | 96.10 | 99.45 | 0.00 | - | 4 | 298 | 41.78% |
| NFLX241220C00605000 | 2024-06-10 12:45PM EDT | 605.00 | 93.10 | 94.15 | 96.35 | -6.68 | -6.69% | 2 | 54 | 41.52% |
| NFLX241220C00610000 | 2024-06-06 9:49AM EDT | 610.00 | 91.90 | 91.05 | 93.20 | -6.80 | -6.89% | 5 | 0 | 41.20% |
| NFLX241220C00615000 | 2024-05-20 10:10AM EDT | 615.00 | 79.95 | 87.25 | 90.40 | 0.00 | - | 2 | 13 | 41.05% |
| NFLX241220C00620000 | 2024-06-06 12:17PM EDT | 620.00 | 91.64 | 84.65 | 86.60 | 0.00 | - | 1 | 179 | 40.32% |
| NFLX241220C00625000 | 2024-06-07 10:26AM EDT | 625.00 | 81.55 | 82.55 | 83.70 | 0.00 | - | 1 | 61 | 40.07% |
| NFLX241220C00630000 | 2024-06-05 2:53PM EDT | 630.00 | 82.58 | 78.95 | 81.35 | 0.00 | - | 3 | 239 | 40.10% |
| NFLX241220C00635000 | 2024-06-05 3:04PM EDT | 635.00 | 80.00 | 76.10 | 78.65 | 0.00 | - | 5 | 25 | 39.90% |
| NFLX241220C00640000 | 2024-06-10 2:53PM EDT | 640.00 | 74.20 | 73.40 | 76.10 | 0.00 | - | 2 | 290 | 39.76% |
| NFLX241220C00645000 | 2024-06-07 1:54PM EDT | 645.00 | 74.00 | 71.10 | 73.10 | 0.00 | - | 1 | 24 | 39.34% |
| NFLX241220C00650000 | 2024-06-10 12:19PM EDT | 650.00 | 68.75 | 68.60 | 70.90 | -0.25 | -0.36% | 5 | 824 | 39.33% |
| NFLX241220C00655000 | 2024-06-10 12:28PM EDT | 655.00 | 66.19 | 65.85 | 68.60 | -2.27 | -3.32% | 1 | 61 | 39.24% |
| NFLX241220C00660000 | 2024-06-05 2:36PM EDT | 660.00 | 61.82 | 64.30 | 66.50 | -3.98 | -6.05% | 1 | 161 | 39.23% |
| NFLX241220C00665000 | 2024-06-05 10:25AM EDT | 665.00 | 62.34 | 62.30 | 63.90 | 0.00 | - | 1 | 42 | 38.93% |
| NFLX241220C00670000 | 2024-06-07 2:51PM EDT | 670.00 | 60.30 | 59.25 | 61.40 | +0.15 | +0.25% | 2 | 123 | 38.65% |
| NFLX241220C00675000 | 2024-06-10 11:28AM EDT | 675.00 | 56.58 | 56.85 | 59.20 | -2.42 | -4.10% | 10 | 132 | 38.50% |
| NFLX241220C00680000 | 2024-06-05 3:09PM EDT | 680.00 | 58.50 | 55.25 | 57.40 | 0.00 | - | 62 | 241 | 38.54% |
| NFLX241220C00685000 | 2024-06-10 12:28PM EDT | 685.00 | 53.02 | 52.95 | 55.00 | -2.20 | -3.98% | 1 | 177 | 38.23% |
| NFLX241220C00690000 | 2024-06-10 11:38AM EDT | 690.00 | 50.45 | 51.25 | 52.75 | -6.20 | -10.94% | 10 | 389 | 37.98% |
| NFLX241220C00695000 | 2024-06-04 1:54PM EDT | 695.00 | 44.85 | 49.20 | 51.50 | 0.00 | - | 4 | 146 | 38.23% |
| NFLX241220C00700000 | 2024-06-07 10:00AM EDT | 700.00 | 44.11 | 46.90 | 49.45 | -5.89 | -11.78% | 2 | 193 | 38.03% |
| NFLX241220C00705000 | 2024-05-31 3:40PM EDT | 705.00 | 44.65 | 46.05 | 47.55 | 0.00 | - | 6 | 32 | 37.89% |
| NFLX241220C00710000 | 2024-05-31 3:48PM EDT | 710.00 | 43.40 | 43.55 | 45.50 | 0.00 | - | 8 | 142 | 37.63% |
| NFLX241220C00715000 | 2024-06-10 1:24PM EDT | 715.00 | 41.00 | 41.90 | 43.60 | -8.00 | -16.33% | 1 | 26 | 37.43% |
| NFLX241220C00720000 | 2024-06-10 11:44AM EDT | 720.00 | 40.00 | 39.90 | 42.15 | +3.71 | +10.22% | 2 | 95 | 37.46% |
| NFLX241220C00730000 | 2024-06-06 2:47PM EDT | 730.00 | 41.80 | 37.70 | 39.45 | 0.00 | - | 1 | 0 | 37.54% |
| NFLX241220C00740000 | 2024-05-31 12:50PM EDT | 740.00 | 31.95 | 34.10 | 36.15 | 0.00 | - | 1 | 0 | 37.19% |
| NFLX241220C00750000 | 2024-06-07 2:12PM EDT | 750.00 | 32.50 | 31.10 | 33.25 | 0.00 | - | 51 | 253 | 36.96% |
| NFLX241220C00760000 | 2024-06-07 3:47PM EDT | 760.00 | 28.35 | 28.35 | 30.55 | -1.15 | -3.90% | 1 | 65 | 36.75% |
| NFLX241220C00770000 | 2024-06-06 9:43AM EDT | 770.00 | 30.93 | 26.20 | 28.00 | 0.00 | - | 1 | 0 | 36.53% |
| NFLX241220C00780000 | 2024-06-06 3:01PM EDT | 780.00 | 27.95 | 25.00 | 26.65 | 0.00 | - | 1 | 52 | 36.97% |
| NFLX241220C00790000 | 2024-06-06 9:43AM EDT | 790.00 | 26.25 | 21.95 | 23.75 | 0.00 | - | 1 | 37 | 36.33% |
| NFLX241220C00800000 | 2024-06-07 3:21PM EDT | 800.00 | 21.10 | 20.60 | 21.80 | 0.00 | - | 5 | 0 | 36.21% |
| NFLX241220C00810000 | 2024-06-05 12:35PM EDT | 810.00 | 19.75 | 19.25 | 20.85 | 0.00 | - | 2 | 52 | 36.70% |
| NFLX241220C00820000 | 2024-05-28 12:09PM EDT | 820.00 | 19.10 | 17.25 | 18.95 | 0.00 | - | 2 | 18 | 36.45% |
| NFLX241220C00830000 | 2024-06-07 2:12PM EDT | 830.00 | 16.30 | 16.15 | 17.55 | +0.01 | +0.06% | 3 | 60 | 36.48% |
| NFLX241220C00840000 | 2024-06-07 3:55PM EDT | 840.00 | 14.75 | 14.65 | 16.15 | 0.00 | - | 2 | 264 | 36.43% |
| NFLX241220C00850000 | 2024-06-10 11:16AM EDT | 850.00 | 13.45 | 13.50 | 14.80 | -3.14 | -18.93% | 1 | 39 | 36.34% |
| NFLX241220C00860000 | 2024-06-04 1:52PM EDT | 860.00 | 10.85 | 12.40 | 13.00 | 0.00 | - | 1 | 41 | 35.78% |
| NFLX241220C00870000 | 2024-06-05 2:20PM EDT | 870.00 | 11.90 | 11.35 | 11.80 | 0.00 | - | 1 | 123 | 35.63% |
| NFLX241220C00880000 | 2024-06-03 11:30AM EDT | 880.00 | 9.91 | 10.35 | 10.80 | 0.00 | - | 1 | 58 | 35.59% |
| NFLX241220C00890000 | 2024-05-30 9:41AM EDT | 890.00 | 11.95 | 8.55 | 9.90 | 0.00 | - | 1 | 70 | 35.57% |
| NFLX241220C00900000 | 2024-06-10 11:08AM EDT | 900.00 | 8.50 | 8.70 | 9.10 | -1.50 | -15.00% | 4 | 0 | 35.58% |
| NFLX241220C00910000 | 2024-06-04 1:47PM EDT | 910.00 | 7.00 | 7.95 | 8.35 | 0.00 | - | 2 | 41 | 35.57% |
| NFLX241220C00920000 | 2024-05-31 10:25AM EDT | 920.00 | 7.05 | 7.30 | 7.60 | 0.00 | - | 1 | 25 | 35.50% |
| NFLX241220C00930000 | 2024-06-07 2:38PM EDT | 930.00 | 6.70 | 6.65 | 6.95 | 0.00 | - | 1 | 0 | 35.48% |
| NFLX241220C00940000 | 2024-05-31 10:35AM EDT | 940.00 | 5.95 | 6.05 | 6.40 | 0.00 | - | 1 | 1 | 35.52% |
| NFLX241220C00950000 | 2024-05-24 9:48AM EDT | 950.00 | 6.55 | 5.55 | 5.95 | 0.00 | - | 1 | 0 | 35.64% |
| NFLX241220C00960000 | 2024-06-04 12:58PM EDT | 960.00 | 4.55 | 5.05 | 5.40 | 0.00 | - | 1 | 16 | 35.57% |
| NFLX241220C00970000 | 2024-06-04 11:22AM EDT | 970.00 | 4.20 | 4.60 | 4.95 | 0.00 | - | 1 | 0 | 35.57% |
| NFLX241220C00980000 | 2024-06-04 1:03PM EDT | 980.00 | 3.80 | 4.20 | 4.60 | 0.00 | - | 2 | 0 | 35.68% |
| NFLX241220C00990000 | 2024-06-05 3:10PM EDT | 990.00 | 4.30 | 3.80 | 4.20 | 0.00 | - | 1 | 9 | 35.67% |
| NFLX241220C01000000 | 2024-06-10 2:57PM EDT | 1,000.00 | 3.60 | 3.50 | 4.00 | +0.40 | +12.50% | 2 | 76 | 35.95% |
| NFLX241220C01010000 | 2024-06-10 10:29AM EDT | 1,010.00 | 3.05 | 2.98 | 3.70 | +0.13 | +4.45% | 2 | 0 | 36.01% |
| NFLX241220C01020000 | 2024-04-03 3:55PM EDT | 1,020.00 | 7.30 | 1.45 | 2.07 | 0.00 | - | 1 | 25 | 33.01% |
| NFLX241220C01030000 | 2024-04-18 10:19AM EDT | 1,030.00 | 5.25 | 2.08 | 2.88 | 0.00 | - | - | 1 | 35.53% |
| NFLX241220C01040000 | 2024-05-28 10:54AM EDT | 1,040.00 | 2.88 | 1.77 | 3.40 | 0.00 | - | 1 | 5 | 37.21% |
| NFLX241220C01050000 | 2024-05-20 3:22PM EDT | 1,050.00 | 2.27 | 1.57 | 3.20 | -0.53 | -18.93% | 1 | 0 | 37.37% |
| NFLX241220C01060000 | 2024-05-03 12:52PM EDT | 1,060.00 | 1.25 | 1.63 | 2.76 | 0.00 | - | 7 | 13 | 36.95% |
| NFLX241220C01070000 | 2024-05-29 12:17PM EDT | 1,070.00 | 2.79 | 1.24 | 2.77 | 0.00 | - | 1 | 0 | 37.51% |
| NFLX241220C01080000 | 2024-05-20 3:08PM EDT | 1,080.00 | 2.20 | 1.09 | 2.60 | 0.00 | - | 4 | 0 | 37.64% |
| NFLX241220C01090000 | 2024-05-17 1:04PM EDT | 1,090.00 | 1.52 | 0.96 | 2.44 | 0.00 | - | 1 | 12 | 37.76% |
| NFLX241220C01100000 | 2024-06-05 9:44AM EDT | 1,100.00 | 1.32 | 0.84 | 2.29 | 0.00 | - | 1 | 51 | 37.89% |
| NFLX241220C01110000 | 2024-06-07 3:55PM EDT | 1,110.00 | 1.45 | 0.73 | 1.89 | 0.00 | - | 49 | 274 | 37.23% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241220P00100000 | 2024-05-14 9:46AM EDT | 100.00 | 0.06 | 0.02 | 0.69 | 0.00 | - | 2 | 13 | 102.39% |
| NFLX241220P00120000 | 2024-02-08 1:40PM EDT | 120.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | - | 1 | 85.55% |
| NFLX241220P00140000 | 2024-05-06 11:12AM EDT | 140.00 | 0.28 | 0.00 | 0.73 | 0.00 | - | 3 | 3 | 84.28% |
| NFLX241220P00150000 | 2024-05-21 10:32AM EDT | 150.00 | 0.14 | 0.00 | 0.83 | 0.00 | - | 3 | 23 | 81.79% |
| NFLX241220P00160000 | 2024-03-05 11:27AM EDT | 160.00 | 0.54 | 0.01 | 0.47 | 0.00 | - | 1 | 1 | 73.54% |
| NFLX241220P00170000 | 2024-03-14 3:26PM EDT | 170.00 | 0.36 | 0.04 | 0.53 | 0.00 | - | 1 | 8 | 71.78% |
| NFLX241220P00180000 | 2024-04-23 3:56PM EDT | 180.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| NFLX241220P00190000 | 2024-05-31 10:00AM EDT | 190.00 | 1.44 | 0.00 | 0.94 | 0.00 | - | 2 | 14 | 69.97% |
| NFLX241220P00200000 | 2024-05-14 2:18PM EDT | 200.00 | 0.20 | 0.10 | 0.60 | 0.00 | - | 1 | 57 | 64.84% |
| NFLX241220P00210000 | 2024-02-22 3:58PM EDT | 210.00 | 0.87 | 0.38 | 0.91 | 0.00 | - | 2 | 1 | 67.11% |
| NFLX241220P00220000 | 2024-05-06 3:14PM EDT | 220.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 1 | 45 | 60.74% |
| NFLX241220P00230000 | 2024-04-04 11:24AM EDT | 230.00 | 0.90 | 0.08 | 1.09 | 0.00 | - | 1 | 1 | 61.16% |
| NFLX241220P00240000 | 2024-05-31 10:00AM EDT | 240.00 | 2.87 | 0.00 | 0.97 | 0.00 | - | 1 | 7 | 57.40% |
| NFLX241220P00250000 | 2024-05-29 2:52PM EDT | 250.00 | 0.46 | 0.08 | 1.00 | 0.00 | - | 55 | 60 | 55.93% |
| NFLX241220P00260000 | 2024-03-07 1:19PM EDT | 260.00 | 1.71 | 0.96 | 1.56 | 0.00 | - | 1 | 2 | 60.47% |
| NFLX241220P00270000 | 2024-05-21 2:31PM EDT | 270.00 | 0.67 | 0.00 | 1.12 | 0.00 | - | 1 | 38 | 51.90% |
| NFLX241220P00280000 | 2024-06-03 11:02AM EDT | 280.00 | 0.71 | 0.00 | 1.00 | 0.00 | - | 20 | 40 | 54.03% |
| NFLX241220P00290000 | 2024-06-04 2:44PM EDT | 290.00 | 0.80 | 0.00 | 1.31 | 0.00 | - | 2 | 38 | 54.09% |
| NFLX241220P00300000 | 2024-06-06 1:05PM EDT | 300.00 | 0.71 | 0.07 | 1.43 | 0.00 | - | 2 | 168 | 52.72% |
| NFLX241220P00310000 | 2024-05-24 11:43AM EDT | 310.00 | 1.03 | 0.21 | 1.44 | 0.00 | - | 1 | 75 | 50.72% |
| NFLX241220P00320000 | 2024-05-28 3:59PM EDT | 320.00 | 1.11 | 0.37 | 1.47 | 0.00 | - | 8 | 70 | 48.90% |
| NFLX241220P00330000 | 2024-05-28 11:00AM EDT | 330.00 | 1.37 | 0.54 | 1.90 | 0.00 | - | 3 | 64 | 49.02% |
| NFLX241220P00340000 | 2024-05-31 11:12AM EDT | 340.00 | 1.70 | 0.00 | 2.09 | 0.00 | - | 2 | 61 | 47.86% |
| NFLX241220P00350000 | 2024-06-03 11:04AM EDT | 350.00 | 1.90 | 0.94 | 1.90 | 0.00 | - | 1 | 165 | 45.18% |
| NFLX241220P00360000 | 2024-05-31 10:55AM EDT | 360.00 | 2.24 | 1.18 | 2.53 | 0.00 | - | 1 | 49 | 45.65% |
| NFLX241220P00370000 | 2024-06-07 3:58PM EDT | 370.00 | 2.16 | 1.44 | 2.50 | 0.00 | - | 1 | 56 | 43.68% |
| NFLX241220P00380000 | 2024-05-31 12:45PM EDT | 380.00 | 2.91 | 1.71 | 3.10 | 0.00 | - | 1 | 617 | 43.65% |
| NFLX241220P00390000 | 2024-06-05 10:49AM EDT | 390.00 | 2.85 | 2.02 | 3.45 | 0.00 | - | 1 | 296 | 42.73% |
| NFLX241220P00400000 | 2024-06-04 10:09AM EDT | 400.00 | 3.55 | 2.37 | 3.85 | 0.00 | - | 1 | 155 | 41.87% |
| NFLX241220P00410000 | 2024-06-07 3:06PM EDT | 410.00 | 3.80 | 2.78 | 4.35 | 0.00 | - | 1 | 284 | 41.14% |
| NFLX241220P00420000 | 2024-06-03 10:10AM EDT | 420.00 | 4.65 | 3.35 | 4.85 | 0.00 | - | 1 | 87 | 40.32% |
| NFLX241220P00430000 | 2024-06-05 11:27AM EDT | 430.00 | 4.90 | 4.15 | 4.95 | 0.00 | - | 3 | 87 | 38.69% |
| NFLX241220P00440000 | 2024-06-04 3:02PM EDT | 440.00 | 6.00 | 4.80 | 5.60 | 0.00 | - | 2 | 106 | 38.03% |
| NFLX241220P00450000 | 2024-06-10 9:38AM EDT | 450.00 | 6.28 | 5.10 | 6.30 | -0.97 | -13.38% | 1 | 622 | 37.35% |
| NFLX241220P00460000 | 2024-06-05 12:32PM EDT | 460.00 | 7.23 | 5.90 | 7.15 | 0.00 | - | 2 | 256 | 36.78% |
| NFLX241220P00470000 | 2024-06-05 12:32PM EDT | 470.00 | 8.30 | 6.85 | 8.05 | 0.00 | - | 1 | 143 | 36.15% |
| NFLX241220P00480000 | 2024-06-10 2:05PM EDT | 480.00 | 9.11 | 8.20 | 9.15 | -0.29 | -3.09% | 10 | 1,702 | 35.66% |
| NFLX241220P00490000 | 2024-06-10 2:07PM EDT | 490.00 | 10.35 | 9.15 | 10.35 | +0.10 | +0.98% | 4 | 108 | 35.15% |
| NFLX241220P00500000 | 2024-06-10 9:36AM EDT | 500.00 | 11.95 | 10.50 | 11.75 | -0.05 | -0.42% | 2 | 360 | 34.72% |
| NFLX241220P00510000 | 2024-06-06 9:57AM EDT | 510.00 | 12.32 | 12.60 | 13.30 | 0.00 | - | 11 | 459 | 34.29% |
| NFLX241220P00520000 | 2024-06-10 10:21AM EDT | 520.00 | 16.05 | 14.05 | 15.10 | +2.05 | +14.64% | 2 | 212 | 33.95% |
| NFLX241220P00525000 | 2024-06-07 3:04PM EDT | 525.00 | 16.05 | 14.85 | 16.10 | 0.00 | - | 6 | 61 | 33.81% |
| NFLX241220P00530000 | 2024-06-03 12:04PM EDT | 530.00 | 19.15 | 15.60 | 17.00 | 0.00 | - | 2 | 243 | 33.55% |
| NFLX241220P00535000 | 2024-06-05 1:20PM EDT | 535.00 | 18.25 | 17.30 | 18.05 | 0.00 | - | 1 | 42 | 33.37% |
| NFLX241220P00540000 | 2024-06-06 1:52PM EDT | 540.00 | 17.55 | 17.95 | 19.15 | 0.00 | - | 1 | 318 | 33.20% |
| NFLX241220P00545000 | 2024-06-07 3:36PM EDT | 545.00 | 20.60 | 19.20 | 20.40 | 0.00 | - | 2 | 39 | 33.10% |
| NFLX241220P00550000 | 2024-06-07 3:40PM EDT | 550.00 | 21.63 | 20.50 | 21.50 | 0.00 | - | 1 | 288 | 32.85% |
| NFLX241220P00555000 | 2024-06-05 3:55PM EDT | 555.00 | 21.57 | 21.80 | 22.80 | 0.00 | - | 1 | 25 | 32.71% |
| NFLX241220P00560000 | 2024-06-05 3:59PM EDT | 560.00 | 22.90 | 22.85 | 24.05 | 0.00 | - | 2 | 192 | 32.50% |
| NFLX241220P00565000 | 2024-06-04 10:24AM EDT | 565.00 | 29.60 | 23.85 | 25.65 | 0.00 | - | 2 | 23 | 32.48% |
| NFLX241220P00570000 | 2024-06-10 10:37AM EDT | 570.00 | 27.35 | 26.00 | 27.50 | +0.15 | +0.55% | 2 | 211 | 32.59% |
| NFLX241220P00575000 | 2024-06-07 3:05PM EDT | 575.00 | 28.63 | 26.75 | 29.15 | 0.00 | - | 7 | 110 | 32.52% |
| NFLX241220P00580000 | 2024-06-10 2:36PM EDT | 580.00 | 30.03 | 28.50 | 30.95 | +1.43 | +5.00% | 3 | 287 | 32.51% |
| NFLX241220P00585000 | 2024-06-07 10:38AM EDT | 585.00 | 33.35 | 30.20 | 32.60 | +2.21 | +7.10% | 2 | 39 | 32.36% |
| NFLX241220P00590000 | 2024-06-10 9:52AM EDT | 590.00 | 34.91 | 31.65 | 34.25 | +0.73 | +2.14% | 1 | 156 | 32.18% |
| NFLX241220P00595000 | 2024-06-10 2:36PM EDT | 595.00 | 35.08 | 33.25 | 35.85 | -0.72 | -2.01% | 3 | 93 | 31.93% |
| NFLX241220P00600000 | 2024-06-07 1:59PM EDT | 600.00 | 36.00 | 35.65 | 36.80 | 0.00 | - | 63 | 417 | 31.26% |
| NFLX241220P00605000 | 2024-06-06 11:05AM EDT | 605.00 | 35.20 | 37.25 | 38.70 | 0.00 | - | 5 | 53 | 31.13% |
| NFLX241220P00610000 | 2024-06-05 3:09PM EDT | 610.00 | 39.96 | 39.00 | 40.65 | 0.00 | - | 60 | 546 | 30.98% |
| NFLX241220P00615000 | 2024-05-31 3:40PM EDT | 615.00 | 45.60 | 41.10 | 43.60 | 0.00 | - | 1 | 12 | 31.36% |
| NFLX241220P00620000 | 2024-06-06 12:50PM EDT | 620.00 | 41.40 | 42.90 | 45.15 | 0.00 | - | 1 | 106 | 30.91% |
| NFLX241220P00625000 | 2024-06-05 10:22AM EDT | 625.00 | 48.10 | 45.35 | 47.80 | 0.00 | - | 1 | 22 | 31.04% |
| NFLX241220P00630000 | 2024-06-10 2:02PM EDT | 630.00 | 49.35 | 47.45 | 50.00 | -4.45 | -8.27% | 21 | 66 | 30.89% |
| NFLX241220P00635000 | 2024-06-10 11:08AM EDT | 635.00 | 51.85 | 49.65 | 52.30 | -2.95 | -5.38% | 3 | 8 | 30.75% |
| NFLX241220P00640000 | 2024-06-10 10:21AM EDT | 640.00 | 55.75 | 51.70 | 54.65 | +2.15 | +4.01% | 2 | 195 | 30.60% |
| NFLX241220P00645000 | 2024-06-05 10:36AM EDT | 645.00 | 56.60 | 54.25 | 56.20 | 0.00 | - | 1 | 104 | 29.98% |
| NFLX241220P00650000 | 2024-06-07 3:24PM EDT | 650.00 | 59.50 | 56.85 | 59.35 | 0.00 | - | 1 | 413 | 30.19% |
| NFLX241220P00655000 | 2024-06-04 1:50PM EDT | 655.00 | 66.65 | 59.30 | 61.90 | 0.00 | - | 11 | 20 | 30.04% |
| NFLX241220P00660000 | 2024-06-06 10:37AM EDT | 660.00 | 59.25 | 61.90 | 64.70 | 0.00 | - | 10 | 36 | 29.99% |
| NFLX241220P00665000 | 2024-06-04 1:50PM EDT | 665.00 | 72.20 | 64.40 | 66.70 | 0.00 | - | 2 | 32 | 29.48% |
| NFLX241220P00670000 | 2024-06-04 1:49PM EDT | 670.00 | 75.25 | 67.50 | 70.10 | 0.00 | - | 6 | 31 | 29.67% |
| NFLX241220P00675000 | 2024-06-07 12:59PM EDT | 675.00 | 69.00 | 70.65 | 72.15 | 0.00 | - | 1 | 11 | 29.11% |
| NFLX241220P00680000 | 2024-06-07 3:49PM EDT | 680.00 | 76.10 | 73.20 | 75.95 | 0.00 | - | 1 | 14 | 29.45% |
| NFLX241220P00685000 | 2024-06-10 2:42PM EDT | 685.00 | 78.35 | 76.75 | 78.10 | -6.10 | -7.22% | 5 | 38 | 28.86% |
| NFLX241220P00690000 | 2024-06-03 2:25PM EDT | 690.00 | 88.50 | 78.80 | 81.30 | 0.00 | - | 2 | 71 | 28.81% |
| NFLX241220P00695000 | 2024-05-29 2:13PM EDT | 695.00 | 74.85 | 82.85 | 84.50 | 0.00 | - | 1 | 2 | 28.72% |
| NFLX241220P00700000 | 2024-05-06 12:22PM EDT | 700.00 | 122.85 | 82.50 | 84.75 | 0.00 | - | 2 | 4 | 26.94% |
| NFLX241220P00705000 | 2024-05-06 12:22PM EDT | 705.00 | 126.70 | 85.70 | 89.70 | 0.00 | - | 2 | 1 | 27.75% |
| NFLX241220P00710000 | 2024-05-29 2:13PM EDT | 710.00 | 83.70 | 91.65 | 93.90 | 0.00 | - | 1 | 4 | 28.11% |
| NFLX241220P00715000 | 2024-05-06 12:22PM EDT | 715.00 | 134.55 | 92.00 | 96.40 | 0.00 | - | - | 2 | 27.46% |
| NFLX241220P00720000 | 2024-02-07 4:03PM EDT | 720.00 | 164.10 | 136.70 | 141.40 | 0.00 | - | - | 11 | 50.42% |
| NFLX241220P00730000 | 2024-05-15 3:27PM EDT | 730.00 | 124.15 | 103.55 | 107.80 | 0.00 | - | 5 | 7 | 27.56% |
| NFLX241220P00740000 | 2024-06-06 3:04PM EDT | 740.00 | 110.56 | 112.50 | 115.10 | 0.00 | - | 1 | 25 | 27.28% |
| NFLX241220P00750000 | 2024-05-28 12:50PM EDT | 750.00 | 121.07 | 119.70 | 123.15 | 0.00 | - | 10 | 12 | 27.34% |
| NFLX241220P00760000 | 2024-02-20 12:37PM EDT | 760.00 | 191.05 | 152.95 | 157.65 | 0.00 | - | 2 | 1 | 43.55% |
| NFLX241220P00770000 | 2024-02-07 1:45PM EDT | 770.00 | 206.80 | 176.05 | 179.90 | 0.00 | - | - | 0 | 50.80% |
| NFLX241220P00780000 | 2024-06-07 2:13PM EDT | 780.00 | 147.00 | 143.45 | 146.30 | 0.00 | - | 2 | 6 | 25.91% |
| NFLX241220P00790000 | 2024-02-21 11:25AM EDT | 790.00 | 218.85 | 173.55 | 177.65 | 0.00 | - | 2 | 2 | 41.67% |
| NFLX241220P00800000 | 2024-04-25 3:47PM EDT | 800.00 | 236.50 | 158.55 | 161.25 | 0.00 | - | 2 | 1 | 23.27% |
| NFLX241220P00810000 | 2024-02-15 12:18PM EDT | 810.00 | 229.30 | 209.05 | 212.90 | 0.00 | - | 2 | 2 | 52.12% |
| NFLX241220P00840000 | 2024-06-07 11:36AM EDT | 840.00 | 196.30 | 195.25 | 199.15 | 0.00 | - | 1 | 1 | 24.13% |
| NFLX241220P00850000 | 2024-04-11 3:46PM EDT | 850.00 | 225.48 | 237.80 | 240.50 | 0.00 | - | - | 0 | 50.47% |
| NFLX241220P00860000 | 2024-04-17 11:10AM EDT | 860.00 | 248.97 | 237.25 | 241.40 | 0.00 | - | 2 | 0 | 45.58% |
| NFLX241220P00870000 | 2024-06-06 2:21PM EDT | 870.00 | 217.96 | 224.05 | 228.15 | 0.00 | - | - | 0 | 24.81% |
| NFLX241220P00880000 | 2024-03-12 9:54AM EDT | 880.00 | 281.05 | 262.90 | 264.95 | 0.00 | - | - | 3 | 50.02% |
| NFLX241220P00890000 | 2024-03-12 9:53AM EDT | 890.00 | 291.00 | 272.40 | 274.35 | 0.00 | - | - | 1 | 50.61% |
| NFLX241220P00900000 | 2024-03-05 3:00PM EDT | 900.00 | 305.25 | 281.45 | 286.45 | 0.00 | - | - | 0 | 51.31% |
| NFLX241220P00960000 | 2024-04-17 11:10AM EDT | 960.00 | 345.76 | 336.95 | 341.55 | 0.00 | - | - | 0 | 53.31% |
| NFLX241220P00990000 | 2024-03-20 10:57AM EDT | 990.00 | 368.51 | 430.95 | 438.20 | 0.00 | - | - | 0 | 96.16% |
| NFLX241220P01000000 | 2024-06-06 2:21PM EDT | 1,000.00 | 347.64 | 353.60 | 358.40 | 0.00 | - | - | 0 | 33.93% |
| NFLX241220P01100000 | 2024-03-20 10:57AM EDT | 1,100.00 | 478.51 | 540.30 | 546.90 | 0.00 | - | - | 0 | 105.01% |
© 2024 Yahoo. Tutti i diritti riservati.