Italia markets open in 6 hours 4 minutes
Dow Jones
39.169,52 +50,66 (+0,13%) Nasdaq
17.879,30 +146,70 (+0,83%) Nikkei 225
39.566,72 -64,34 (-0,16%) EUR/USD
1,0738 -0,0005 (-0,04%) Bitcoin EUR
58.556,65 +85,82 (+0,15%) CMC Crypto 200
1.342,17 +40,10 (+3,08%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240726C00410000 | 2024-06-24 9:30AM EDT | 410.00 | 275.43 | 263.35 | 268.15 | 0.00 | - | 3 | 3 | 106.15% |
| NFLX240726C00470000 | 2024-06-24 10:22AM EDT | 470.00 | 209.60 | 203.75 | 208.75 | 0.00 | - | 1 | 2 | 84.11% |
| NFLX240726C00500000 | 2024-06-24 1:04PM EDT | 500.00 | 171.00 | 174.20 | 179.20 | 0.00 | - | 1 | 5 | 74.45% |
| NFLX240726C00515000 | 2024-06-25 12:06PM EDT | 515.00 | 158.48 | 159.40 | 164.40 | 0.00 | - | - | 46 | 69.41% |
| NFLX240726C00525000 | 2024-06-21 1:14PM EDT | 525.00 | 162.90 | 149.55 | 154.75 | 0.00 | - | 3 | 3 | 66.55% |
| NFLX240726C00530000 | 2024-06-28 3:46PM EDT | 530.00 | 150.05 | 144.70 | 149.80 | 0.00 | - | 1 | 1 | 64.98% |
| NFLX240726C00550000 | 2024-06-28 3:49PM EDT | 550.00 | 131.09 | 125.55 | 130.70 | 0.00 | - | 2 | 5 | 60.32% |
| NFLX240726C00555000 | 2024-06-12 2:20PM EDT | 555.00 | 100.35 | 120.85 | 125.90 | 0.00 | - | - | 5 | 59.13% |
| NFLX240726C00565000 | 2024-06-10 2:42PM EDT | 565.00 | 89.91 | 111.85 | 116.60 | 0.00 | - | - | 2 | 57.71% |
| NFLX240726C00570000 | 2024-07-01 12:54PM EDT | 570.00 | 107.53 | 107.30 | 111.85 | -7.86 | -6.81% | 1 | 2 | 56.63% |
| NFLX240726C00580000 | 2024-06-28 3:49PM EDT | 580.00 | 103.30 | 98.95 | 102.55 | 0.00 | - | 2 | 2 | 55.52% |
| NFLX240726C00585000 | 2024-06-25 2:38PM EDT | 585.00 | 93.38 | 94.25 | 96.95 | 0.00 | - | 2 | 7 | 52.93% |
| NFLX240726C00595000 | 2024-06-20 3:03PM EDT | 595.00 | 93.11 | 85.55 | 88.35 | 0.00 | - | - | 12 | 51.73% |
| NFLX240726C00600000 | 2024-07-01 11:57AM EDT | 600.00 | 79.99 | 81.40 | 83.85 | -4.01 | -4.77% | 2 | 6 | 50.94% |
| NFLX240726C00605000 | 2024-07-01 11:57AM EDT | 605.00 | 75.94 | 77.35 | 79.90 | -9.16 | -10.76% | 1 | 1 | 50.73% |
| NFLX240726C00610000 | 2024-06-21 12:56PM EDT | 610.00 | 85.96 | 73.20 | 75.70 | 0.00 | - | 2 | 3 | 50.00% |
| NFLX240726C00615000 | 2024-07-01 10:18AM EDT | 615.00 | 64.75 | 70.05 | 71.65 | -17.42 | -21.20% | 1 | 5 | 50.24% |
| NFLX240726C00620000 | 2024-07-01 2:35PM EDT | 620.00 | 66.49 | 66.25 | 67.75 | -13.36 | -16.73% | 3 | 4 | 51.18% |
| NFLX240726C00630000 | 2024-06-26 12:09PM EDT | 630.00 | 67.16 | 58.60 | 61.80 | 0.00 | - | 2 | 47 | 50.07% |
| NFLX240726C00640000 | 2024-06-28 11:59AM EDT | 640.00 | 57.77 | 51.55 | 53.40 | 0.00 | - | 4 | 21 | 49.60% |
| NFLX240726C00645000 | 2024-06-28 11:22AM EDT | 645.00 | 54.53 | 48.10 | 50.10 | 0.00 | - | 1 | 24 | 49.27% |
| NFLX240726C00650000 | 2024-07-01 12:54PM EDT | 650.00 | 44.95 | 45.15 | 46.85 | -9.97 | -18.15% | 4 | 131 | 48.86% |
| NFLX240726C00655000 | 2024-06-28 12:40PM EDT | 655.00 | 44.80 | 42.55 | 43.80 | 0.00 | - | 2 | 110 | 48.59% |
| NFLX240726C00660000 | 2024-06-28 12:49PM EDT | 660.00 | 41.90 | 39.85 | 40.85 | 0.00 | - | 2 | 44 | 48.30% |
| NFLX240726C00665000 | 2024-07-01 11:24AM EDT | 665.00 | 35.35 | 36.05 | 38.05 | -5.65 | -13.78% | 15 | 29 | 48.07% |
| NFLX240726C00670000 | 2024-07-01 3:41PM EDT | 670.00 | 35.26 | 33.50 | 35.40 | -0.14 | -0.40% | 84 | 44 | 47.88% |
| NFLX240726C00675000 | 2024-07-01 3:19PM EDT | 675.00 | 32.90 | 31.60 | 32.90 | -0.90 | -2.66% | 30 | 69 | 47.74% |
| NFLX240726C00680000 | 2024-07-01 3:14PM EDT | 680.00 | 30.95 | 28.60 | 30.45 | -0.26 | -0.83% | 17 | 106 | 47.50% |
| NFLX240726C00685000 | 2024-07-01 3:56PM EDT | 685.00 | 28.18 | 26.50 | 28.25 | -0.12 | -0.42% | 5 | 85 | 47.46% |
| NFLX240726C00690000 | 2024-06-28 1:11PM EDT | 690.00 | 27.39 | 25.35 | 26.10 | 0.00 | - | 7 | 31 | 47.32% |
| NFLX240726C00695000 | 2024-07-01 9:50AM EDT | 695.00 | 21.85 | 23.35 | 24.05 | -10.45 | -32.35% | 3 | 19 | 47.16% |
| NFLX240726C00700000 | 2024-07-01 3:56PM EDT | 700.00 | 22.11 | 21.55 | 22.10 | -1.04 | -4.49% | 55 | 143 | 46.98% |
| NFLX240726C00705000 | 2024-07-01 3:25PM EDT | 705.00 | 20.11 | 19.80 | 20.30 | -0.89 | -4.24% | 9 | 17 | 46.85% |
| NFLX240726C00710000 | 2024-07-01 3:53PM EDT | 710.00 | 18.36 | 18.10 | 18.65 | -0.77 | -4.03% | 56 | 263 | 46.79% |
| NFLX240726C00715000 | 2024-06-28 1:33PM EDT | 715.00 | 15.98 | 16.20 | 17.35 | -2.24 | -12.29% | 1 | 23 | 47.12% |
| NFLX240726C00720000 | 2024-07-01 3:59PM EDT | 720.00 | 15.30 | 14.10 | 15.60 | -0.82 | -5.09% | 7 | 44 | 46.59% |
| NFLX240726C00725000 | 2024-07-01 3:13PM EDT | 725.00 | 14.25 | 13.40 | 14.25 | -0.75 | -5.00% | 5 | 21 | 46.52% |
| NFLX240726C00730000 | 2024-07-01 11:15AM EDT | 730.00 | 12.86 | 12.50 | 13.05 | -0.89 | -6.47% | 3 | 28 | 46.56% |
| NFLX240726C00735000 | 2024-06-28 1:47PM EDT | 735.00 | 12.30 | 11.45 | 11.95 | 0.00 | - | 1 | 6 | 46.62% |
| NFLX240726C00740000 | 2024-07-01 11:31AM EDT | 740.00 | 10.67 | 9.20 | 10.95 | -1.07 | -9.11% | 17 | 418 | 46.72% |
| NFLX240726C00745000 | 2024-07-01 3:27PM EDT | 745.00 | 9.75 | 8.45 | 9.95 | -1.92 | -16.45% | 2 | 3 | 46.68% |
| NFLX240726C00750000 | 2024-07-01 3:36PM EDT | 750.00 | 8.78 | 8.50 | 9.05 | +0.50 | +6.04% | 33 | 128 | 46.69% |
| NFLX240726C00755000 | 2024-07-01 11:14AM EDT | 755.00 | 7.05 | 7.65 | 8.20 | -1.85 | -20.79% | 4 | 1 | 46.65% |
| NFLX240726C00760000 | 2024-07-01 1:17PM EDT | 760.00 | 6.87 | 6.05 | 7.40 | -1.28 | -15.71% | 2 | 19 | 46.58% |
| NFLX240726C00770000 | 2024-07-01 12:14PM EDT | 770.00 | 5.65 | 4.95 | 6.05 | -1.35 | -19.29% | 3 | 17 | 46.57% |
| NFLX240726C00780000 | 2024-07-01 12:37PM EDT | 780.00 | 4.50 | 4.50 | 4.85 | -0.63 | -12.28% | 8 | 48 | 46.38% |
| NFLX240726C00790000 | 2024-07-01 10:53AM EDT | 790.00 | 3.20 | 3.60 | 3.90 | -2.30 | -41.82% | 1 | 8 | 46.33% |
| NFLX240726C00800000 | 2024-07-01 3:27PM EDT | 800.00 | 2.95 | 2.85 | 3.15 | -0.35 | -10.61% | 69 | 140 | 46.40% |
| NFLX240726C00810000 | 2024-07-01 3:59PM EDT | 810.00 | 2.21 | 2.21 | 2.56 | -1.04 | -32.00% | 7 | 210 | 46.57% |
| NFLX240726C00820000 | 2024-07-01 2:54PM EDT | 820.00 | 1.86 | 1.73 | 2.14 | -0.45 | -19.48% | 89 | 28 | 47.05% |
| NFLX240726C00830000 | 2024-06-28 2:24PM EDT | 830.00 | 2.06 | 1.10 | 2.36 | 0.00 | - | 2 | 16 | 50.29% |
| NFLX240726C00840000 | 2024-06-28 1:18PM EDT | 840.00 | 1.35 | 0.53 | 1.99 | 0.00 | - | 1 | 2 | 50.70% |
| NFLX240726C00850000 | 2024-06-25 2:21PM EDT | 850.00 | 1.31 | 0.41 | 1.76 | 0.00 | - | 1 | 7 | 51.56% |
| NFLX240726C00860000 | 2024-06-26 10:12AM EDT | 860.00 | 1.50 | 0.31 | 1.58 | 0.00 | - | 1 | 2 | 52.53% |
| NFLX240726C00870000 | 2024-06-28 2:00PM EDT | 870.00 | 0.50 | 0.28 | 1.43 | 0.00 | - | 1 | 37 | 53.53% |
| NFLX240726C00880000 | 2024-06-28 9:42AM EDT | 880.00 | 0.85 | 0.17 | 1.31 | 0.00 | - | 2 | 2 | 54.59% |
| NFLX240726C00910000 | 2024-06-28 9:30AM EDT | 910.00 | 0.75 | 0.03 | 1.08 | 0.00 | - | 1 | 1 | 52.69% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240726P00300000 | 2024-07-01 2:32PM EDT | 300.00 | 0.04 | 0.00 | 0.04 | -0.03 | -42.86% | 10 | 1 | 96.09% |
| NFLX240726P00320000 | 2024-06-18 3:23PM EDT | 320.00 | 0.08 | 0.00 | 0.93 | 0.00 | - | - | 1 | 121.19% |
| NFLX240726P00380000 | 2024-06-07 2:41PM EDT | 380.00 | 0.22 | 0.04 | 0.95 | 0.00 | - | 1 | 1 | 96.09% |
| NFLX240726P00450000 | 2024-06-17 3:01PM EDT | 450.00 | 0.42 | 0.12 | 1.09 | 0.00 | - | 1 | 2 | 72.14% |
| NFLX240726P00460000 | 2024-06-24 1:21PM EDT | 460.00 | 0.25 | 0.30 | 0.50 | 0.00 | - | - | 1 | 64.80% |
| NFLX240726P00470000 | 2024-07-01 1:27PM EDT | 470.00 | 0.40 | 0.17 | 1.19 | -0.20 | -33.33% | 2 | 2 | 66.36% |
| NFLX240726P00480000 | 2024-07-01 11:19AM EDT | 480.00 | 0.50 | 0.20 | 1.26 | -0.10 | -16.67% | 8 | 26 | 63.62% |
| NFLX240726P00490000 | 2024-07-01 12:20PM EDT | 490.00 | 0.70 | 0.24 | 1.35 | -0.18 | -20.45% | 2 | 16 | 61.06% |
| NFLX240726P00500000 | 2024-07-01 3:48PM EDT | 500.00 | 0.60 | 0.30 | 1.00 | 0.00 | - | 6 | 13 | 55.88% |
| NFLX240726P00505000 | 2024-06-21 12:13PM EDT | 505.00 | 1.04 | 0.33 | 1.53 | 0.00 | - | 1 | 10 | 57.47% |
| NFLX240726P00510000 | 2024-06-17 10:21AM EDT | 510.00 | 0.65 | 0.37 | 1.61 | 0.00 | - | 1 | 1 | 56.37% |
| NFLX240726P00515000 | 2024-06-12 1:33PM EDT | 515.00 | 2.47 | 0.41 | 1.70 | 0.00 | - | - | 7 | 55.30% |
| NFLX240726P00520000 | 2024-06-17 10:36AM EDT | 520.00 | 1.30 | 0.46 | 1.79 | 0.00 | - | - | 6 | 54.21% |
| NFLX240726P00525000 | 2024-06-24 11:54AM EDT | 525.00 | 1.43 | 0.63 | 1.90 | 0.00 | - | 120 | 242 | 53.64% |
| NFLX240726P00530000 | 2024-07-01 2:33PM EDT | 530.00 | 1.24 | 0.60 | 2.03 | -0.33 | -21.02% | 31 | 80 | 52.31% |
| NFLX240726P00535000 | 2024-07-01 11:07AM EDT | 535.00 | 1.49 | 0.68 | 2.17 | -0.21 | -12.35% | 1 | 28 | 51.37% |
| NFLX240726P00540000 | 2024-07-01 1:31PM EDT | 540.00 | 1.71 | 0.76 | 2.34 | -0.18 | -9.52% | 30 | 33 | 50.46% |
| NFLX240726P00550000 | 2024-07-01 3:34PM EDT | 550.00 | 2.02 | 1.90 | 2.39 | 0.00 | - | 9 | 259 | 50.33% |
| NFLX240726P00555000 | 2024-07-01 3:47PM EDT | 555.00 | 2.28 | 2.16 | 2.61 | +0.25 | +12.32% | 2 | 141 | 50.75% |
| NFLX240726P00560000 | 2024-07-01 3:39PM EDT | 560.00 | 2.45 | 2.39 | 2.95 | -0.20 | -7.55% | 34 | 58 | 50.34% |
| NFLX240726P00565000 | 2024-07-01 3:59PM EDT | 565.00 | 3.00 | 2.77 | 3.10 | +0.31 | +11.52% | 920 | 24 | 49.05% |
| NFLX240726P00570000 | 2024-07-01 11:38AM EDT | 570.00 | 3.55 | 2.91 | 4.00 | +0.30 | +9.23% | 17 | 48 | 50.43% |
| NFLX240726P00575000 | 2024-07-01 11:38AM EDT | 575.00 | 3.99 | 3.60 | 4.65 | +0.16 | +4.18% | 1 | 76 | 50.56% |
| NFLX240726P00580000 | 2024-07-01 2:26PM EDT | 580.00 | 4.40 | 4.10 | 4.40 | +0.07 | +1.62% | 17 | 1,781 | 47.75% |
| NFLX240726P00585000 | 2024-06-28 3:48PM EDT | 585.00 | 4.76 | 4.60 | 5.50 | 0.00 | - | 2 | 62 | 48.95% |
| NFLX240726P00590000 | 2024-07-01 11:53AM EDT | 590.00 | 6.39 | 5.25 | 5.60 | +0.89 | +16.18% | 2 | 42 | 47.12% |
| NFLX240726P00595000 | 2024-07-01 12:12PM EDT | 595.00 | 6.60 | 5.90 | 6.35 | +1.35 | +25.71% | 12 | 37 | 46.95% |
| NFLX240726P00600000 | 2024-07-01 2:46PM EDT | 600.00 | 7.10 | 6.15 | 7.10 | +0.50 | +7.58% | 14 | 92 | 46.59% |
| NFLX240726P00605000 | 2024-07-01 2:34PM EDT | 605.00 | 8.07 | 7.55 | 8.85 | +0.40 | +5.22% | 2 | 45 | 48.27% |
| NFLX240726P00610000 | 2024-07-01 11:57AM EDT | 610.00 | 9.51 | 7.80 | 8.95 | +0.96 | +11.23% | 1 | 87 | 46.15% |
| NFLX240726P00615000 | 2024-07-01 9:42AM EDT | 615.00 | 10.22 | 9.55 | 9.95 | -0.03 | -0.29% | 6 | 55 | 45.81% |
| NFLX240726P00620000 | 2024-07-01 2:26PM EDT | 620.00 | 11.20 | 10.70 | 11.10 | +0.19 | +1.73% | 4 | 106 | 45.59% |
| NFLX240726P00625000 | 2024-07-01 3:07PM EDT | 625.00 | 12.18 | 11.90 | 12.45 | +0.45 | +3.84% | 14 | 81 | 45.56% |
| NFLX240726P00630000 | 2024-07-01 11:46AM EDT | 630.00 | 14.50 | 12.15 | 14.85 | +1.37 | +10.43% | 17 | 163 | 47.14% |
| NFLX240726P00635000 | 2024-06-28 1:15PM EDT | 635.00 | 13.81 | 13.65 | 15.20 | 0.00 | - | 5 | 237 | 45.01% |
| NFLX240726P00640000 | 2024-07-01 11:54AM EDT | 640.00 | 17.45 | 16.30 | 17.25 | +0.48 | +2.83% | 6 | 243 | 45.56% |
| NFLX240726P00645000 | 2024-07-01 2:15PM EDT | 645.00 | 18.12 | 17.60 | 18.50 | +0.50 | +2.84% | 6 | 218 | 44.64% |
| NFLX240726P00650000 | 2024-07-01 3:53PM EDT | 650.00 | 19.95 | 19.80 | 20.80 | +0.34 | +1.73% | 76 | 451 | 45.18% |
| NFLX240726P00655000 | 2024-07-01 3:41PM EDT | 655.00 | 21.90 | 20.65 | 23.50 | +0.54 | +2.53% | 9 | 25 | 46.09% |
| NFLX240726P00660000 | 2024-07-01 2:59PM EDT | 660.00 | 24.52 | 23.70 | 25.55 | +1.32 | +5.69% | 44 | 96 | 45.84% |
| NFLX240726P00665000 | 2024-07-01 2:24PM EDT | 665.00 | 26.74 | 25.85 | 28.00 | +1.84 | +7.39% | 7 | 11 | 46.00% |
| NFLX240726P00670000 | 2024-07-01 3:41PM EDT | 670.00 | 28.51 | 28.15 | 30.45 | -0.53 | -1.83% | 31 | 119 | 45.97% |
| NFLX240726P00675000 | 2024-07-01 2:54PM EDT | 675.00 | 31.88 | 30.60 | 31.45 | +1.03 | +3.34% | 12 | 79 | 43.70% |
| NFLX240726P00680000 | 2024-07-01 3:07PM EDT | 680.00 | 34.00 | 33.30 | 34.35 | +0.32 | +0.95% | 8 | 48 | 43.97% |
| NFLX240726P00685000 | 2024-06-28 10:30AM EDT | 685.00 | 32.40 | 35.35 | 38.00 | 0.00 | - | 3 | 22 | 45.12% |
| NFLX240726P00690000 | 2024-06-28 11:18AM EDT | 690.00 | 36.73 | 37.95 | 39.75 | 0.00 | - | 3 | 7 | 43.39% |
| NFLX240726P00695000 | 2024-06-17 3:38PM EDT | 695.00 | 41.26 | 40.80 | 42.80 | 0.00 | - | - | 1 | 43.33% |
| NFLX240726P00700000 | 2024-06-28 3:02PM EDT | 700.00 | 44.90 | 44.30 | 46.05 | 0.00 | - | 2 | 6 | 43.39% |
| NFLX240726P00730000 | 2024-06-18 12:53PM EDT | 730.00 | 62.85 | 64.60 | 67.20 | 0.00 | - | - | 2 | 42.68% |
| NFLX240726P00735000 | 2024-06-21 9:58AM EDT | 735.00 | 64.35 | 68.25 | 71.10 | 0.00 | - | 1 | 1 | 42.59% |
| NFLX240726P00745000 | 2024-06-28 9:30AM EDT | 745.00 | 73.37 | 76.10 | 79.15 | 0.00 | - | 4 | 4 | 42.38% |
© 2024 Yahoo. Tutti i diritti riservati.