Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.626,33 +4.047,96 (+7,15%) CMC Crypto 200
1.389,66 +121,71 (+9,60%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018C00360000 | 2024-05-08 3:15PM EDT | 360.00 | 261.63 | 260.65 | 265.10 | 0.00 | - | - | 1 | 63.85% |
| NFLX241018C00380000 | 2024-05-13 9:39AM EDT | 380.00 | 243.68 | 241.65 | 247.95 | 0.00 | - | 1 | 1 | 61.85% |
| NFLX241018C00400000 | 2024-05-06 10:05AM EDT | 400.00 | 199.12 | 222.80 | 229.30 | 0.00 | - | 6 | 6 | 58.51% |
| NFLX241018C00410000 | 2024-05-03 12:38PM EDT | 410.00 | 184.91 | 213.45 | 219.95 | 0.00 | - | 3 | 3 | 56.84% |
| NFLX241018C00420000 | 2024-05-03 10:03AM EDT | 420.00 | 171.00 | 204.10 | 210.65 | 0.00 | - | 1 | 1 | 55.19% |
| NFLX241018C00440000 | 2024-05-07 9:37AM EDT | 440.00 | 170.73 | 185.20 | 191.85 | 0.00 | - | - | 1 | 51.57% |
| NFLX241018C00460000 | 2024-05-06 3:17PM EDT | 460.00 | 154.60 | 168.10 | 174.05 | 0.00 | - | - | 1 | 52.59% |
| NFLX241018C00470000 | 2024-05-10 10:39AM EDT | 470.00 | 161.60 | 158.60 | 166.05 | 0.00 | - | - | 3 | 51.96% |
| NFLX241018C00490000 | 2024-05-08 11:33AM EDT | 490.00 | 147.74 | 143.85 | 146.70 | 0.00 | - | 1 | 2 | 47.32% |
| NFLX241018C00500000 | 2024-05-01 10:42AM EDT | 500.00 | 86.95 | 135.70 | 138.65 | 0.00 | - | - | 1 | 46.44% |
| NFLX241018C00510000 | 2024-05-02 9:41AM EDT | 510.00 | 88.50 | 127.75 | 130.60 | 0.00 | - | - | 0 | 45.45% |
| NFLX241018C00520000 | 2024-04-25 3:23PM EDT | 520.00 | 88.13 | 119.90 | 122.70 | 0.00 | - | - | 1 | 44.49% |
| NFLX241018C00530000 | 2024-05-13 1:47PM EDT | 530.00 | 115.00 | 112.30 | 115.30 | 0.00 | - | 1 | 1 | 43.81% |
| NFLX241018C00540000 | 2024-05-15 3:03PM EDT | 540.00 | 104.32 | 105.00 | 107.90 | +2.72 | +2.68% | 1 | 14 | 42.99% |
| NFLX241018C00550000 | 2024-05-13 3:43PM EDT | 550.00 | 103.06 | 95.90 | 100.90 | 0.00 | - | 1 | 15 | 42.35% |
| NFLX241018C00560000 | 2024-05-13 1:39PM EDT | 560.00 | 93.55 | 91.25 | 93.85 | 0.00 | - | 1 | 20 | 41.53% |
| NFLX241018C00570000 | 2024-05-14 12:28PM EDT | 570.00 | 88.00 | 85.75 | 87.00 | 0.00 | - | 3 | 25 | 40.73% |
| NFLX241018C00580000 | 2024-05-09 10:25AM EDT | 580.00 | 79.05 | 79.35 | 80.85 | 0.00 | - | 6 | 26 | 40.25% |
| NFLX241018C00590000 | 2024-05-15 12:06PM EDT | 590.00 | 73.30 | 72.60 | 75.10 | -0.55 | -0.74% | 1 | 10 | 39.89% |
| NFLX241018C00600000 | 2024-05-15 3:24PM EDT | 600.00 | 72.80 | 67.00 | 70.20 | +5.42 | +8.04% | 2 | 70 | 39.92% |
| NFLX241018C00610000 | 2024-05-15 2:55PM EDT | 610.00 | 61.82 | 61.65 | 64.90 | -1.86 | -2.92% | 5 | 10 | 39.54% |
| NFLX241018C00620000 | 2024-05-15 3:44PM EDT | 620.00 | 59.80 | 56.65 | 59.80 | -1.76 | -2.86% | 10 | 29 | 39.13% |
| NFLX241018C00630000 | 2024-05-15 1:33PM EDT | 630.00 | 52.25 | 51.80 | 55.05 | -1.75 | -3.24% | 12 | 420 | 38.79% |
| NFLX241018C00640000 | 2024-05-15 3:27PM EDT | 640.00 | 52.79 | 47.35 | 49.75 | -0.91 | -1.69% | 14 | 102 | 37.96% |
| NFLX241018C00650000 | 2024-05-15 1:44PM EDT | 650.00 | 44.35 | 43.20 | 45.60 | +0.35 | +0.80% | 7 | 77 | 37.70% |
| NFLX241018C00660000 | 2024-05-14 10:26AM EDT | 660.00 | 44.60 | 40.40 | 42.40 | 0.00 | - | 2 | 20 | 37.88% |
| NFLX241018C00670000 | 2024-05-14 10:22AM EDT | 670.00 | 39.30 | 35.65 | 38.75 | 0.00 | - | 4 | 53 | 37.63% |
| NFLX241018C00680000 | 2024-05-15 3:49PM EDT | 680.00 | 34.41 | 32.30 | 35.40 | -2.84 | -7.62% | 4 | 32 | 37.44% |
| NFLX241018C00690000 | 2024-05-14 10:10AM EDT | 690.00 | 32.10 | 30.25 | 32.20 | 0.00 | - | 2 | 40 | 37.20% |
| NFLX241018C00700000 | 2024-05-15 1:23PM EDT | 700.00 | 27.00 | 26.40 | 29.35 | -2.05 | -7.06% | 3 | 44 | 37.05% |
| NFLX241018C00710000 | 2024-05-13 10:16AM EDT | 710.00 | 23.95 | 24.60 | 26.00 | 0.00 | - | 1 | 13 | 36.42% |
| NFLX241018C00720000 | 2024-05-14 10:21AM EDT | 720.00 | 24.19 | 21.00 | 24.75 | 0.00 | - | 18 | 39 | 37.13% |
| NFLX241018C00730000 | 2024-05-15 3:29PM EDT | 730.00 | 22.62 | 19.20 | 21.10 | +1.42 | +6.70% | 4 | 97 | 35.97% |
| NFLX241018C00740000 | 2024-05-15 12:58PM EDT | 740.00 | 18.15 | 17.15 | 19.05 | -1.60 | -8.10% | 6 | 26 | 35.84% |
| NFLX241018C00750000 | 2024-05-14 2:07PM EDT | 750.00 | 16.16 | 15.50 | 18.05 | 0.00 | - | 12 | 69 | 36.43% |
| NFLX241018C00760000 | 2024-05-14 3:10PM EDT | 760.00 | 15.05 | 13.70 | 16.30 | 0.00 | - | 35 | 51 | 36.32% |
| NFLX241018C00770000 | 2024-05-10 11:30AM EDT | 770.00 | 13.00 | 12.35 | 13.90 | 0.00 | - | 1 | 17 | 35.50% |
| NFLX241018C00780000 | 2024-05-08 12:31PM EDT | 780.00 | 13.87 | 10.90 | 12.65 | 0.00 | - | 2 | 13 | 35.56% |
| NFLX241018C00790000 | 2024-05-09 9:58AM EDT | 790.00 | 10.89 | 10.50 | 12.15 | 0.00 | - | 1 | 11 | 36.25% |
| NFLX241018C00800000 | 2024-05-15 3:29PM EDT | 800.00 | 11.10 | 8.65 | 10.95 | +0.90 | +8.82% | 1 | 55 | 36.18% |
| NFLX241018C00810000 | 2024-05-03 3:51PM EDT | 810.00 | 5.80 | 7.65 | 9.80 | 0.00 | - | 1 | 1 | 36.05% |
| NFLX241018C00820000 | 2024-05-13 9:30AM EDT | 820.00 | 8.20 | 7.70 | 8.85 | 0.00 | - | 2 | 5 | 36.04% |
| NFLX241018C00830000 | 2024-04-25 1:04PM EDT | 830.00 | 4.20 | 6.50 | 8.15 | 0.00 | - | - | 19 | 36.22% |
| NFLX241018C00840000 | 2024-05-03 1:02PM EDT | 840.00 | 4.05 | 6.15 | 7.30 | 0.00 | - | 5 | 4 | 36.14% |
| NFLX241018C00850000 | 2024-05-15 3:18PM EDT | 850.00 | 8.20 | 5.55 | 6.65 | +1.87 | +29.54% | 1 | 41 | 36.22% |
| NFLX241018C00860000 | 2024-05-10 12:15PM EDT | 860.00 | 5.00 | 4.85 | 6.05 | +0.35 | +7.53% | 2 | 1 | 36.29% |
| NFLX241018C00870000 | 2024-05-15 10:17AM EDT | 870.00 | 5.90 | 3.70 | 5.45 | +1.32 | +28.82% | 1 | 14 | 36.27% |
| NFLX241018C00900000 | 2024-05-13 1:18PM EDT | 900.00 | 3.50 | 2.99 | 4.20 | 0.00 | - | 1 | 2 | 36.67% |
| NFLX241018C00910000 | 2024-05-09 9:56AM EDT | 910.00 | 2.95 | 2.73 | 4.40 | 0.00 | - | 1 | 0 | 37.83% |
| NFLX241018C00920000 | 2024-05-06 3:33PM EDT | 920.00 | 2.03 | 2.49 | 3.55 | 0.00 | - | - | 1 | 36.96% |
| NFLX241018C00940000 | 2024-05-07 2:03PM EDT | 940.00 | 2.00 | 1.46 | 3.05 | 0.00 | - | - | 1 | 37.34% |
| NFLX241018C01000000 | 2024-05-10 9:36AM EDT | 1,000.00 | 1.20 | 0.61 | 2.08 | 0.00 | - | 1 | 1 | 38.80% |
| NFLX241018C01060000 | 2024-04-30 9:30AM EDT | 1,060.00 | 0.99 | 0.30 | 1.58 | 0.00 | - | - | 1 | 40.65% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018P00200000 | 2024-05-09 10:07AM EDT | 200.00 | 0.26 | 0.00 | 1.09 | 0.00 | - | 20 | 20 | 73.24% |
| NFLX241018P00250000 | 2024-05-08 12:02PM EDT | 250.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 1 | 56.71% |
| NFLX241018P00270000 | 2024-04-29 12:08PM EDT | 270.00 | 0.95 | 0.01 | 1.26 | 0.00 | - | - | 1 | 55.81% |
| NFLX241018P00300000 | 2024-05-13 3:03PM EDT | 300.00 | 0.40 | 0.22 | 0.78 | 0.00 | - | 1 | 6 | 50.61% |
| NFLX241018P00310000 | 2024-05-08 11:16AM EDT | 310.00 | 0.54 | 0.27 | 1.50 | 0.00 | - | 1 | 2 | 53.60% |
| NFLX241018P00330000 | 2024-05-08 11:17AM EDT | 330.00 | 1.10 | 0.40 | 0.87 | 0.00 | - | - | 1 | 45.17% |
| NFLX241018P00340000 | 2024-05-10 11:39AM EDT | 340.00 | 1.10 | 0.48 | 1.90 | 0.00 | - | - | 2 | 49.05% |
| NFLX241018P00350000 | 2024-05-10 11:32AM EDT | 350.00 | 1.30 | 0.57 | 2.08 | 0.00 | - | 3 | 6 | 47.70% |
| NFLX241018P00360000 | 2024-05-08 11:12AM EDT | 360.00 | 1.59 | 0.67 | 2.29 | 0.00 | - | 2 | 4 | 46.43% |
| NFLX241018P00370000 | 2024-05-10 12:28PM EDT | 370.00 | 1.76 | 0.79 | 2.53 | 0.00 | - | 2 | 9 | 45.22% |
| NFLX241018P00380000 | 2024-05-10 12:08PM EDT | 380.00 | 2.06 | 1.02 | 2.81 | 0.00 | - | 1 | 41 | 44.08% |
| NFLX241018P00390000 | 2024-05-14 3:17PM EDT | 390.00 | 1.85 | 1.35 | 3.15 | 0.00 | - | 1 | 13 | 43.05% |
| NFLX241018P00400000 | 2024-05-10 9:37AM EDT | 400.00 | 2.36 | 1.73 | 2.70 | 0.00 | - | 20 | 56 | 39.73% |
| NFLX241018P00410000 | 2024-05-09 3:34PM EDT | 410.00 | 3.30 | 2.17 | 3.85 | 0.00 | - | 84 | 85 | 40.80% |
| NFLX241018P00420000 | 2024-05-13 3:16PM EDT | 420.00 | 3.53 | 2.68 | 4.45 | 0.00 | - | 3 | 78 | 40.12% |
| NFLX241018P00430000 | 2024-05-15 11:34AM EDT | 430.00 | 4.23 | 3.65 | 4.95 | -0.17 | -3.86% | 2 | 171 | 39.10% |
| NFLX241018P00440000 | 2024-05-15 11:04AM EDT | 440.00 | 4.70 | 3.90 | 4.95 | -0.10 | -2.08% | 29 | 13 | 37.07% |
| NFLX241018P00450000 | 2024-05-03 1:59PM EDT | 450.00 | 8.92 | 5.40 | 6.15 | 0.00 | - | 2 | 49 | 37.15% |
| NFLX241018P00460000 | 2024-05-15 11:35AM EDT | 460.00 | 6.65 | 6.30 | 8.05 | -2.45 | -26.92% | 2 | 10 | 37.95% |
| NFLX241018P00470000 | 2024-05-09 2:39PM EDT | 470.00 | 7.95 | 7.35 | 7.80 | 0.00 | - | 2 | 42 | 35.48% |
| NFLX241018P00480000 | 2024-05-15 11:42AM EDT | 480.00 | 8.96 | 8.50 | 9.70 | -0.04 | -0.44% | 12 | 54 | 35.82% |
| NFLX241018P00490000 | 2024-05-15 3:46PM EDT | 490.00 | 10.02 | 9.85 | 10.45 | -1.03 | -9.32% | 23 | 215 | 34.54% |
| NFLX241018P00500000 | 2024-05-15 3:47PM EDT | 500.00 | 11.60 | 11.35 | 11.95 | -1.12 | -8.81% | 59 | 602 | 33.99% |
| NFLX241018P00510000 | 2024-05-15 3:31PM EDT | 510.00 | 12.30 | 12.80 | 14.55 | -1.39 | -10.15% | 2 | 83 | 34.35% |
| NFLX241018P00520000 | 2024-05-15 2:22PM EDT | 520.00 | 15.97 | 14.75 | 16.25 | +0.22 | +1.40% | 20 | 216 | 33.60% |
| NFLX241018P00530000 | 2024-05-15 3:41PM EDT | 530.00 | 16.85 | 17.15 | 18.10 | -2.00 | -10.61% | 7 | 42 | 32.84% |
| NFLX241018P00540000 | 2024-05-15 10:21AM EDT | 540.00 | 18.80 | 19.65 | 21.60 | -2.70 | -12.56% | 4 | 120 | 33.25% |
| NFLX241018P00550000 | 2024-05-15 3:15PM EDT | 550.00 | 22.50 | 22.20 | 24.25 | -1.47 | -6.13% | 13 | 80 | 32.74% |
| NFLX241018P00560000 | 2024-05-15 3:51PM EDT | 560.00 | 26.21 | 25.70 | 27.60 | -0.74 | -2.75% | 8 | 21 | 32.57% |
| NFLX241018P00570000 | 2024-05-15 3:47PM EDT | 570.00 | 29.50 | 28.85 | 29.80 | -1.37 | -4.44% | 5 | 165 | 31.39% |
| NFLX241018P00580000 | 2024-05-15 3:15PM EDT | 580.00 | 32.90 | 31.95 | 34.75 | -0.10 | -0.30% | 17 | 16 | 31.92% |
| NFLX241018P00590000 | 2024-05-15 3:20PM EDT | 590.00 | 34.80 | 36.50 | 38.70 | -4.60 | -11.68% | 3 | 146 | 31.55% |
| NFLX241018P00600000 | 2024-05-15 10:31AM EDT | 600.00 | 38.00 | 40.65 | 43.00 | -4.97 | -11.57% | 4 | 44 | 31.22% |
| NFLX241018P00610000 | 2024-05-15 3:00PM EDT | 610.00 | 47.40 | 45.25 | 46.80 | +0.95 | +2.05% | 3 | 23 | 30.38% |
| NFLX241018P00620000 | 2024-05-15 3:33PM EDT | 620.00 | 48.78 | 50.10 | 52.50 | -0.82 | -1.65% | 15 | 83 | 30.54% |
| NFLX241018P00630000 | 2024-05-15 10:20AM EDT | 630.00 | 53.00 | 55.35 | 57.70 | -2.45 | -4.42% | 2 | 40 | 30.19% |
| NFLX241018P00640000 | 2024-05-15 11:06AM EDT | 640.00 | 60.30 | 60.50 | 63.25 | +1.45 | +2.46% | 2 | 4 | 29.87% |
| NFLX241018P00650000 | 2024-05-15 10:19AM EDT | 650.00 | 62.65 | 66.40 | 69.05 | -7.69 | -10.93% | 2 | 8 | 29.50% |
| NFLX241018P00690000 | 2024-05-08 12:23PM EDT | 690.00 | 93.20 | 92.45 | 95.35 | 0.00 | - | 2 | 1 | 28.04% |
| NFLX241018P00700000 | 2024-05-10 10:38AM EDT | 700.00 | 102.50 | 99.70 | 102.60 | 0.00 | - | 28 | 28 | 27.63% |
| NFLX241018P00710000 | 2024-04-25 3:17PM EDT | 710.00 | 147.40 | 105.85 | 110.15 | 0.00 | - | - | 1 | 27.23% |
| NFLX241018P00720000 | 2024-05-06 3:12PM EDT | 720.00 | 131.20 | 115.05 | 117.90 | 0.00 | - | - | 1 | 26.77% |
| NFLX241018P00730000 | 2024-05-07 12:52PM EDT | 730.00 | 133.86 | 122.85 | 125.95 | 0.00 | - | - | 20 | 26.34% |
© 2024 Yahoo. Tutti i diritti riservati.