Italia markets open in 1 hour 41 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.161,87 +123,71 (+0,32%) EUR/USD
1,0771 +0,0006 (+0,05%) Bitcoin EUR
63.079,01 -1.532,89 (-2,37%) CMC Crypto 200
1.408,04 -38,63 (-2,67%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX250321C00185000 | 2024-05-09 3:07PM EDT | 185.00 | 438.00 | 460.00 | 468.70 | 0.00 | - | 2 | 1 | 84.80% |
| NFLX250321C00270000 | 2024-05-16 1:23PM EDT | 270.00 | 354.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX250321C00300000 | 2024-05-16 9:55AM EDT | 300.00 | 333.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250321C00390000 | 2024-05-29 10:17AM EDT | 390.00 | 290.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321C00400000 | 2024-04-05 11:58AM EDT | 400.00 | 265.09 | 205.00 | 214.00 | 0.00 | - | 2 | 5 | 0.00% |
| NFLX250321C00410000 | 2024-04-24 2:53PM EDT | 410.00 | 179.60 | 258.45 | 266.85 | 0.00 | - | - | 1 | 59.23% |
| NFLX250321C00430000 | 2024-04-24 2:53PM EDT | 430.00 | 164.25 | 240.10 | 248.95 | 0.00 | - | - | 1 | 56.26% |
| NFLX250321C00440000 | 2024-05-29 1:51PM EDT | 440.00 | 250.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX250321C00450000 | 2024-05-29 1:51PM EDT | 450.00 | 242.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250321C00460000 | 2024-05-28 3:44PM EDT | 460.00 | 220.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321C00470000 | 2024-05-29 1:51PM EDT | 470.00 | 225.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250321C00480000 | 2024-05-29 1:51PM EDT | 480.00 | 217.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250321C00490000 | 2024-05-17 1:57PM EDT | 490.00 | 174.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321C00500000 | 2024-05-21 11:45AM EDT | 500.00 | 187.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321C00510000 | 2024-04-22 10:07AM EDT | 510.00 | 104.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX250321C00520000 | 2024-05-20 12:27PM EDT | 520.00 | 162.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250321C00530000 | 2024-06-03 1:28PM EDT | 530.00 | 151.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321C00540000 | 2024-05-02 11:21AM EDT | 540.00 | 98.47 | 152.70 | 155.90 | 0.00 | - | 1 | 2 | 45.81% |
| NFLX250321C00550000 | 2024-06-07 3:29PM EDT | 550.00 | 146.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX250321C00560000 | 2024-05-21 10:28AM EDT | 560.00 | 145.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321C00570000 | 2024-04-23 1:01PM EDT | 570.00 | 92.17 | 0.00 | 0.00 | 0.00 | - | 35 | 9 | 0.00% |
| NFLX250321C00580000 | 2024-05-29 10:17AM EDT | 580.00 | 141.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321C00590000 | 2024-05-17 10:05AM EDT | 590.00 | 110.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321C00600000 | 2024-06-10 2:00PM EDT | 600.00 | 115.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX250321C00610000 | 2024-06-10 3:39PM EDT | 610.00 | 110.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX250321C00620000 | 2024-06-06 3:59PM EDT | 620.00 | 108.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321C00630000 | 2024-05-20 11:04AM EDT | 630.00 | 90.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250321C00640000 | 2024-06-06 3:54PM EDT | 640.00 | 96.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321C00650000 | 2024-06-07 10:12AM EDT | 650.00 | 91.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| NFLX250321C00660000 | 2024-06-07 2:24PM EDT | 660.00 | 83.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX250321C00670000 | 2024-06-05 3:50PM EDT | 670.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX250321C00680000 | 2024-05-30 3:10PM EDT | 680.00 | 80.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX250321C00690000 | 2024-05-20 3:27PM EDT | 690.00 | 73.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NFLX250321C00700000 | 2024-06-07 2:06PM EDT | 700.00 | 67.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX250321C00710000 | 2024-06-05 10:25AM EDT | 710.00 | 63.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX250321C00720000 | 2024-06-06 11:06AM EDT | 720.00 | 65.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250321C00730000 | 2024-06-10 11:28AM EDT | 730.00 | 54.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NFLX250321C00740000 | 2024-06-10 11:30AM EDT | 740.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX250321C00750000 | 2024-06-10 11:30AM EDT | 750.00 | 48.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NFLX250321C00760000 | 2024-06-10 11:15AM EDT | 760.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NFLX250321C00770000 | 2024-06-10 11:26AM EDT | 770.00 | 42.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NFLX250321C00780000 | 2024-06-10 11:23AM EDT | 780.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NFLX250321C00790000 | 2024-06-10 10:40AM EDT | 790.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX250321C00800000 | 2024-06-10 10:36AM EDT | 800.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250321C00810000 | 2024-04-11 11:21AM EDT | 810.00 | 39.10 | 26.45 | 28.65 | 0.00 | - | - | 4 | 34.52% |
| NFLX250321C00820000 | 2024-06-10 11:25AM EDT | 820.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NFLX250321C00830000 | 2024-05-29 10:25AM EDT | 830.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NFLX250321C00840000 | 2024-06-10 10:37AM EDT | 840.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250321C00850000 | 2024-05-29 3:29PM EDT | 850.00 | 32.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX250321C00860000 | 2024-05-16 2:56PM EDT | 860.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX250321C00870000 | 2024-06-05 3:43PM EDT | 870.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NFLX250321C00880000 | 2024-06-10 12:45PM EDT | 880.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250321C00890000 | 2024-06-03 9:30AM EDT | 890.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NFLX250321C00900000 | 2024-06-05 3:20PM EDT | 900.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX250321C00910000 | 2024-05-17 10:36AM EDT | 910.00 | 15.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250321C00920000 | 2024-05-20 2:18PM EDT | 920.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NFLX250321C00940000 | 2024-05-20 2:18PM EDT | 940.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NFLX250321C00950000 | 2024-06-04 10:17AM EDT | 950.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250321C00960000 | 2024-05-13 9:45AM EDT | 960.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NFLX250321C00970000 | 2024-05-14 3:50PM EDT | 970.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250321C00980000 | 2024-05-16 2:29PM EDT | 980.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250321C00990000 | 2024-04-18 2:39PM EDT | 990.00 | 12.70 | 6.15 | 11.15 | 0.00 | - | - | 2 | 36.79% |
| NFLX250321C01000000 | 2024-05-06 3:07PM EDT | 1,000.00 | 6.86 | 8.85 | 12.55 | 0.00 | - | 5 | 5 | 38.57% |
| NFLX250321C01010000 | 2024-06-05 3:56PM EDT | 1,010.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250321C01020000 | 2024-05-30 11:08AM EDT | 1,020.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NFLX250321C01030000 | 2024-06-10 3:29PM EDT | 1,030.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250321C01040000 | 2024-06-05 12:57PM EDT | 1,040.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX250321P00185000 | 2024-05-21 2:05PM EDT | 185.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NFLX250321P00200000 | 2024-05-24 10:34AM EDT | 200.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX250321P00250000 | 2024-05-29 1:08PM EDT | 250.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX250321P00310000 | 2024-04-19 2:55PM EDT | 310.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NFLX250321P00320000 | 2024-06-07 11:14AM EDT | 320.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX250321P00330000 | 2024-05-06 9:49AM EDT | 330.00 | 4.50 | 0.00 | 6.85 | 0.00 | - | 1 | 0 | 52.33% |
| NFLX250321P00340000 | 2024-05-22 11:14AM EDT | 340.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250321P00350000 | 2024-05-29 3:34PM EDT | 350.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX250321P00360000 | 2024-05-14 2:53PM EDT | 360.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250321P00370000 | 2024-06-05 10:17AM EDT | 370.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250321P00380000 | 2024-05-23 3:37PM EDT | 380.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX250321P00390000 | 2024-06-07 1:46PM EDT | 390.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250321P00400000 | 2024-05-31 1:02PM EDT | 400.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250321P00410000 | 2024-05-23 2:42PM EDT | 410.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NFLX250321P00420000 | 2024-06-07 3:34PM EDT | 420.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250321P00430000 | 2024-05-22 12:53PM EDT | 430.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250321P00440000 | 2024-06-03 2:56PM EDT | 440.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250321P00450000 | 2024-06-06 10:21AM EDT | 450.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250321P00460000 | 2024-06-04 1:02PM EDT | 460.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250321P00470000 | 2024-06-06 9:39AM EDT | 470.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250321P00480000 | 2024-06-05 1:07PM EDT | 480.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250321P00490000 | 2024-05-23 10:54AM EDT | 490.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250321P00500000 | 2024-06-06 10:21AM EDT | 500.00 | 18.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250321P00510000 | 2024-06-10 9:53AM EDT | 510.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX250321P00520000 | 2024-05-31 2:31PM EDT | 520.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250321P00530000 | 2024-06-07 10:50AM EDT | 530.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250321P00540000 | 2024-06-06 9:50AM EDT | 540.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NFLX250321P00550000 | 2024-06-05 11:50AM EDT | 550.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NFLX250321P00560000 | 2024-05-21 1:27PM EDT | 560.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NFLX250321P00570000 | 2024-05-13 2:41PM EDT | 570.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NFLX250321P00580000 | 2024-04-25 11:31AM EDT | 580.00 | 74.10 | 39.10 | 42.70 | 0.00 | - | 1 | 49 | 32.78% |
| NFLX250321P00590000 | 2024-05-30 1:50PM EDT | 590.00 | 43.62 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| NFLX250321P00600000 | 2024-05-31 10:35AM EDT | 600.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NFLX250321P00610000 | 2024-05-10 9:43AM EDT | 610.00 | 61.05 | 51.25 | 54.75 | 0.00 | - | 1 | 14 | 32.14% |
| NFLX250321P00620000 | 2024-06-10 2:07PM EDT | 620.00 | 56.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX250321P00630000 | 2024-06-06 10:40AM EDT | 630.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NFLX250321P00640000 | 2024-05-15 3:24PM EDT | 640.00 | 76.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| NFLX250321P00650000 | 2024-06-03 3:56PM EDT | 650.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321P00660000 | 2024-05-30 2:26PM EDT | 660.00 | 74.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321P00670000 | 2024-04-24 10:07AM EDT | 670.00 | 127.35 | 79.40 | 81.45 | 0.00 | - | - | 1 | 29.47% |
| NFLX250321P00680000 | 2024-05-31 10:22AM EDT | 680.00 | 90.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321P00690000 | 2024-05-31 10:43AM EDT | 690.00 | 98.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250321P00700000 | 2024-04-23 11:27AM EDT | 700.00 | 145.75 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| NFLX250321P00710000 | 2024-04-30 11:53AM EDT | 710.00 | 166.20 | 99.45 | 102.75 | 0.00 | - | 4 | 5 | 27.29% |
| NFLX250321P00720000 | 2024-04-19 12:10PM EDT | 720.00 | 171.42 | 122.05 | 129.00 | 0.00 | - | 2 | 1 | 36.04% |
| NFLX250321P00730000 | 2024-05-21 2:48PM EDT | 730.00 | 116.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX250321P00740000 | 2024-04-24 2:54PM EDT | 740.00 | 189.80 | 120.00 | 124.25 | 0.00 | - | - | 1 | 27.12% |
| NFLX250321P00750000 | 2024-05-21 3:42PM EDT | 750.00 | 129.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX250321P00760000 | 2024-05-21 12:20PM EDT | 760.00 | 137.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX250321P00770000 | 2024-05-21 3:05PM EDT | 770.00 | 144.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX250321P00780000 | 2024-04-19 12:42PM EDT | 780.00 | 227.92 | 167.25 | 173.25 | 0.00 | - | 2 | 1 | 36.06% |
| NFLX250321P00790000 | 2024-05-20 11:25AM EDT | 790.00 | 171.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX250321P00800000 | 2024-04-09 10:05AM EDT | 800.00 | 194.58 | 191.80 | 196.00 | 0.00 | - | - | 0 | 39.53% |
| NFLX250321P00920000 | 2024-04-15 10:21AM EDT | 920.00 | 298.65 | 296.20 | 304.00 | 0.00 | - | - | 0 | 43.89% |
| NFLX250321P01000000 | 2024-05-16 12:46PM EDT | 1,000.00 | 386.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.