Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.189,54 -216,12 (-0,56%) Petrolio
81,17 -0,76 (-0,93%) Bitcoin EUR
56.328,89 -3.372,54 (-5,65%)
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 | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX250321C00185000 | 2024-04-09 10:05AM EDT | 185.00 | 448.18 | 371.00 | 381.00 | 0.00 | - | - | 1 | 86.48% |
| NFLX250321C00300000 | 2024-04-05 11:58AM EDT | 300.00 | 354.09 | 265.00 | 274.00 | 0.00 | - | 2 | 1 | 63.07% |
| NFLX250321C00390000 | 2024-04-19 1:17PM EDT | 390.00 | 200.66 | 190.85 | 194.45 | 0.00 | - | 2 | 2 | 52.16% |
| NFLX250321C00400000 | 2024-04-05 11:58AM EDT | 400.00 | 265.09 | 183.30 | 185.70 | 0.00 | - | 2 | 5 | 51.08% |
| NFLX250321C00410000 | 2024-04-24 2:53PM EDT | 410.00 | 179.60 | 175.25 | 178.55 | 0.00 | - | - | 1 | 50.34% |
| NFLX250321C00430000 | 2024-04-24 2:53PM EDT | 430.00 | 164.25 | 160.35 | 162.10 | 0.00 | - | - | 1 | 48.93% |
| NFLX250321C00450000 | 2024-04-24 2:23PM EDT | 450.00 | 151.40 | 143.40 | 148.85 | 0.00 | - | 2 | 8 | 48.18% |
| NFLX250321C00460000 | 2024-04-25 11:41AM EDT | 460.00 | 146.88 | 138.85 | 142.30 | 0.00 | - | 1 | 4 | 47.72% |
| NFLX250321C00470000 | 2024-04-24 2:23PM EDT | 470.00 | 137.70 | 131.85 | 135.15 | 0.00 | - | 2 | 6 | 46.83% |
| NFLX250321C00480000 | 2024-04-22 10:39AM EDT | 480.00 | 122.90 | 123.55 | 128.40 | 0.00 | - | 14 | 9 | 46.11% |
| NFLX250321C00490000 | 2024-04-23 10:25AM EDT | 490.00 | 132.15 | 118.80 | 122.35 | 0.00 | - | 2 | 3 | 45.70% |
| NFLX250321C00500000 | 2024-04-30 2:34PM EDT | 500.00 | 116.10 | 112.25 | 115.25 | -1.90 | -1.61% | 6 | 27 | 44.65% |
| NFLX250321C00510000 | 2024-04-22 10:07AM EDT | 510.00 | 104.70 | 107.10 | 110.95 | 0.00 | - | 6 | 9 | 45.01% |
| NFLX250321C00520000 | 2024-04-22 10:06AM EDT | 520.00 | 98.40 | 101.70 | 104.90 | 0.00 | - | 2 | 14 | 44.36% |
| NFLX250321C00530000 | 2024-04-22 10:06AM EDT | 530.00 | 92.80 | 95.65 | 99.65 | 0.00 | - | 22 | 13 | 44.04% |
| NFLX250321C00540000 | 2024-04-19 2:20PM EDT | 540.00 | 99.62 | 90.80 | 93.45 | 0.00 | - | 1 | 1 | 43.17% |
| NFLX250321C00550000 | 2024-04-30 2:16PM EDT | 550.00 | 88.50 | 84.75 | 88.55 | -7.50 | -7.81% | 3 | 17 | 42.87% |
| NFLX250321C00560000 | 2024-04-25 11:59AM EDT | 560.00 | 88.70 | 80.35 | 83.30 | 0.00 | - | 1 | 5 | 42.32% |
| NFLX250321C00570000 | 2024-04-23 1:01PM EDT | 570.00 | 92.17 | 75.85 | 77.65 | 0.00 | - | 35 | 9 | 41.50% |
| NFLX250321C00580000 | 2024-04-30 9:59AM EDT | 580.00 | 73.52 | 70.25 | 74.20 | -2.98 | -3.90% | 3 | 14 | 41.67% |
| NFLX250321C00590000 | 2024-04-23 9:56AM EDT | 590.00 | 77.29 | 67.10 | 68.80 | 0.00 | - | 2 | 6 | 40.81% |
| NFLX250321C00600000 | 2024-04-25 2:35PM EDT | 600.00 | 71.00 | 62.00 | 64.75 | 0.00 | - | 6 | 79 | 40.53% |
| NFLX250321C00610000 | 2024-04-26 2:28PM EDT | 610.00 | 66.10 | 57.40 | 60.85 | 0.00 | - | 4 | 14 | 40.25% |
| NFLX250321C00620000 | 2024-04-23 10:06AM EDT | 620.00 | 62.60 | 55.35 | 57.20 | 0.00 | - | 1 | 21 | 40.01% |
| NFLX250321C00630000 | 2024-04-26 1:25PM EDT | 630.00 | 57.98 | 52.25 | 54.75 | 0.00 | - | 1 | 45 | 40.27% |
| NFLX250321C00640000 | 2024-04-29 12:41PM EDT | 640.00 | 52.50 | 47.65 | 50.25 | 0.00 | - | 1 | 15 | 39.47% |
| NFLX250321C00650000 | 2024-04-25 11:52AM EDT | 650.00 | 51.00 | 45.10 | 47.15 | 0.00 | - | 5 | 38 | 39.27% |
| NFLX250321C00660000 | 2024-04-30 11:09AM EDT | 660.00 | 44.50 | 42.85 | 44.40 | -4.25 | -8.72% | 1 | 5 | 39.18% |
| NFLX250321C00670000 | 2024-04-23 12:01PM EDT | 670.00 | 50.00 | 38.85 | 41.40 | 0.00 | - | 2 | 9 | 38.89% |
| NFLX250321C00680000 | 2024-04-23 10:06AM EDT | 680.00 | 42.95 | 36.80 | 38.70 | 0.00 | - | 1 | 20 | 38.68% |
| NFLX250321C00690000 | 2024-04-17 10:35AM EDT | 690.00 | 71.00 | 35.10 | 36.30 | 0.00 | - | 1 | 4 | 38.56% |
| NFLX250321C00700000 | 2024-04-26 3:13PM EDT | 700.00 | 34.00 | 32.75 | 33.95 | -3.00 | -8.11% | 1 | 22 | 38.40% |
| NFLX250321C00710000 | 2024-04-25 12:21PM EDT | 710.00 | 36.75 | 29.55 | 31.75 | 0.00 | - | 1 | 67 | 38.26% |
| NFLX250321C00720000 | 2024-04-25 2:57PM EDT | 720.00 | 33.63 | 28.50 | 30.30 | 0.00 | - | 1 | 15 | 38.47% |
| NFLX250321C00730000 | 2024-04-26 10:13AM EDT | 730.00 | 28.55 | 26.40 | 27.65 | 0.00 | - | 1 | 8 | 37.95% |
| NFLX250321C00740000 | 2024-04-23 10:30AM EDT | 740.00 | 30.35 | 24.45 | 25.90 | 0.00 | - | 26 | 49 | 37.87% |
| NFLX250321C00750000 | 2024-04-24 9:51AM EDT | 750.00 | 28.60 | 23.00 | 24.20 | 0.00 | - | 1 | 28 | 37.77% |
| NFLX250321C00760000 | 2024-04-29 2:00PM EDT | 760.00 | 23.70 | 21.40 | 22.55 | 0.00 | - | 1 | 11 | 37.63% |
| NFLX250321C00770000 | 2024-04-22 1:45PM EDT | 770.00 | 22.09 | 20.00 | 21.05 | 0.00 | - | 2 | 15 | 37.54% |
| NFLX250321C00780000 | 2024-04-12 1:07PM EDT | 780.00 | 46.50 | 18.40 | 19.70 | 0.00 | - | 1 | 1 | 37.48% |
| NFLX250321C00790000 | 2024-04-12 2:17PM EDT | 790.00 | 43.70 | 17.45 | 18.40 | 0.00 | - | 1 | 16 | 37.41% |
| NFLX250321C00800000 | 2024-04-18 3:54PM EDT | 800.00 | 37.50 | 15.75 | 17.35 | 0.00 | - | 11 | 30 | 37.45% |
| NFLX250321C00810000 | 2024-04-11 11:21AM EDT | 810.00 | 39.10 | 15.15 | 16.05 | 0.00 | - | - | 4 | 37.27% |
| NFLX250321C00820000 | 2024-04-03 11:31AM EDT | 820.00 | 39.05 | 14.10 | 15.90 | 0.00 | - | 3 | 3 | 37.90% |
| NFLX250321C00840000 | 2024-04-30 1:33PM EDT | 840.00 | 12.94 | 12.30 | 13.15 | -0.56 | -4.15% | 2 | 17 | 37.18% |
| NFLX250321C00850000 | 2024-04-18 2:10PM EDT | 850.00 | 27.45 | 11.05 | 12.25 | 0.00 | - | 3 | 10 | 37.10% |
| NFLX250321C00860000 | 2024-04-30 1:01PM EDT | 860.00 | 11.43 | 10.80 | 11.40 | -0.92 | -7.45% | 1 | 2 | 37.03% |
| NFLX250321C00870000 | 2024-04-03 11:45AM EDT | 870.00 | 29.40 | 8.65 | 10.70 | 0.00 | - | 3 | 3 | 37.04% |
| NFLX250321C00890000 | 2024-04-05 2:38PM EDT | 890.00 | 29.30 | 8.30 | 9.35 | 0.00 | - | 3 | 3 | 36.98% |
| NFLX250321C00950000 | 2024-04-25 1:51PM EDT | 950.00 | 7.35 | 4.35 | 7.70 | 0.00 | - | 14 | 16 | 38.62% |
| NFLX250321C00960000 | 2024-04-18 1:56PM EDT | 960.00 | 14.85 | 4.30 | 5.80 | 0.00 | - | - | 1 | 36.80% |
| NFLX250321C00970000 | 2024-04-22 11:48AM EDT | 970.00 | 5.25 | 5.05 | 5.50 | 0.00 | - | 3 | 5 | 36.90% |
| NFLX250321C00980000 | 2024-04-18 3:33PM EDT | 980.00 | 13.50 | 3.80 | 5.15 | 0.00 | - | 14 | 6 | 36.90% |
| NFLX250321C00990000 | 2024-04-18 2:39PM EDT | 990.00 | 12.70 | 4.40 | 4.80 | 0.00 | - | - | 2 | 36.86% |
| NFLX250321C01000000 | 2024-04-26 12:05PM EDT | 1,000.00 | 4.70 | 4.00 | 4.50 | 0.00 | - | 1 | 4 | 36.87% |
| NFLX250321C01010000 | 2024-04-18 1:56PM EDT | 1,010.00 | 11.30 | 3.70 | 4.45 | 0.00 | - | - | 4 | 37.25% |
| NFLX250321C01020000 | 2024-04-18 1:56PM EDT | 1,020.00 | 10.65 | 1.92 | 4.15 | 0.00 | - | - | 28 | 37.21% |
| NFLX250321C01040000 | 2024-04-29 11:49AM EDT | 1,040.00 | 3.95 | 1.96 | 3.95 | 0.00 | - | 1 | 4 | 37.75% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX250321P00185000 | 2024-04-26 2:21PM EDT | 185.00 | 0.50 | 0.00 | 6.80 | 0.00 | - | 2 | 2 | 67.23% |
| NFLX250321P00250000 | 2024-04-08 9:57AM EDT | 250.00 | 9.00 | 1.26 | 8.00 | 0.00 | - | - | 1 | 53.52% |
| NFLX250321P00310000 | 2024-04-19 2:55PM EDT | 310.00 | 4.69 | 3.30 | 10.00 | 0.00 | - | 1 | 1 | 49.52% |
| NFLX250321P00320000 | 2024-04-19 11:04AM EDT | 320.00 | 5.00 | 3.65 | 9.00 | 0.00 | - | 2 | 2 | 45.92% |
| NFLX250321P00330000 | 2024-04-19 2:03PM EDT | 330.00 | 5.80 | 5.30 | 6.10 | 0.00 | - | 1 | 1 | 39.51% |
| NFLX250321P00340000 | 2024-04-22 10:05AM EDT | 340.00 | 7.25 | 6.25 | 6.95 | 0.00 | - | 1 | 52 | 38.91% |
| NFLX250321P00350000 | 2024-04-29 3:06PM EDT | 350.00 | 7.40 | 7.20 | 7.80 | 0.00 | - | 2 | 14 | 38.21% |
| NFLX250321P00360000 | 2024-04-25 3:19PM EDT | 360.00 | 7.82 | 8.25 | 8.80 | 0.00 | - | - | 5 | 37.60% |
| NFLX250321P00370000 | 2024-04-24 3:59PM EDT | 370.00 | 9.80 | 9.40 | 12.05 | 0.00 | - | 1 | 13 | 39.36% |
| NFLX250321P00380000 | 2024-04-26 11:11AM EDT | 380.00 | 10.80 | 10.60 | 11.30 | 0.00 | - | 2 | 48 | 36.61% |
| NFLX250321P00390000 | 2024-04-29 1:08PM EDT | 390.00 | 11.90 | 11.80 | 12.85 | 0.00 | - | 4 | 12 | 36.23% |
| NFLX250321P00400000 | 2024-04-30 1:33PM EDT | 400.00 | 13.84 | 13.40 | 16.45 | +0.34 | +2.52% | 10 | 42 | 37.53% |
| NFLX250321P00410000 | 2024-04-29 9:42AM EDT | 410.00 | 15.50 | 14.55 | 16.70 | +0.15 | +0.98% | 5 | 89 | 35.74% |
| NFLX250321P00420000 | 2024-04-24 10:24AM EDT | 420.00 | 16.72 | 17.00 | 18.20 | 0.00 | - | 1 | 168 | 34.95% |
| NFLX250321P00430000 | 2024-04-30 10:18AM EDT | 430.00 | 18.99 | 18.90 | 20.30 | +0.12 | +0.64% | 50 | 753 | 34.52% |
| NFLX250321P00440000 | 2024-04-29 11:40AM EDT | 440.00 | 20.95 | 21.25 | 24.30 | 0.00 | - | 1 | 13 | 35.30% |
| NFLX250321P00450000 | 2024-04-30 10:18AM EDT | 450.00 | 23.54 | 23.75 | 26.55 | +0.10 | +0.43% | 50 | 144 | 34.69% |
| NFLX250321P00460000 | 2024-04-25 10:52AM EDT | 460.00 | 26.80 | 26.35 | 29.45 | 0.00 | - | 2 | 15 | 34.40% |
| NFLX250321P00470000 | 2024-04-25 11:18AM EDT | 470.00 | 29.50 | 29.25 | 30.40 | 0.00 | - | 1 | 24 | 32.81% |
| NFLX250321P00480000 | 2024-04-25 10:21AM EDT | 480.00 | 32.35 | 31.95 | 35.30 | 0.00 | - | 1 | 17 | 33.48% |
| NFLX250321P00490000 | 2024-04-30 12:38PM EDT | 490.00 | 36.55 | 35.30 | 38.05 | +1.40 | +3.98% | 5 | 565 | 32.77% |
| NFLX250321P00500000 | 2024-04-30 2:23PM EDT | 500.00 | 39.10 | 38.75 | 42.45 | +0.95 | +2.49% | 21 | 200 | 32.85% |
| NFLX250321P00510000 | 2024-04-22 10:03AM EDT | 510.00 | 47.40 | 42.65 | 45.50 | 0.00 | - | 10 | 41 | 32.09% |
| NFLX250321P00520000 | 2024-04-24 1:40PM EDT | 520.00 | 47.05 | 46.05 | 49.25 | 0.00 | - | 75 | 88 | 31.59% |
| NFLX250321P00530000 | 2024-04-19 12:29PM EDT | 530.00 | 51.45 | 49.20 | 52.45 | 0.00 | - | 2 | 209 | 30.72% |
| NFLX250321P00540000 | 2024-04-22 2:57PM EDT | 540.00 | 55.65 | 55.85 | 56.95 | 0.00 | - | 14 | 381 | 30.38% |
| NFLX250321P00550000 | 2024-04-29 11:49AM EDT | 550.00 | 58.85 | 59.45 | 62.50 | 0.00 | - | 2 | 18 | 30.44% |
| NFLX250321P00560000 | 2024-04-22 1:58PM EDT | 560.00 | 64.55 | 63.05 | 66.65 | 0.00 | - | 26 | 44 | 29.70% |
| NFLX250321P00570000 | 2024-04-26 12:20PM EDT | 570.00 | 69.50 | 68.50 | 71.90 | 0.00 | - | 1 | 133 | 29.38% |
| NFLX250321P00580000 | 2024-04-25 11:31AM EDT | 580.00 | 74.10 | 75.90 | 78.95 | 0.00 | - | 1 | 49 | 29.81% |
| NFLX250321P00590000 | 2024-04-22 3:13PM EDT | 590.00 | 79.70 | 81.40 | 84.85 | 0.00 | - | 38 | 249 | 29.58% |
| NFLX250321P00600000 | 2024-04-24 10:52AM EDT | 600.00 | 84.56 | 85.35 | 90.40 | 0.00 | - | 3 | 6 | 29.05% |
| NFLX250321P00610000 | 2024-04-19 2:31PM EDT | 610.00 | 93.50 | 92.25 | 95.65 | 0.00 | - | 15 | 19 | 28.26% |
| NFLX250321P00620000 | 2024-04-22 10:11AM EDT | 620.00 | 104.15 | 97.95 | 101.50 | 0.00 | - | 5 | 4 | 27.64% |
| NFLX250321P00630000 | 2024-04-19 12:10PM EDT | 630.00 | 104.94 | 104.35 | 109.40 | 0.00 | - | 2 | 1 | 27.94% |
| NFLX250321P00650000 | 2024-04-24 9:40AM EDT | 650.00 | 110.00 | 118.05 | 122.45 | 0.00 | - | 2 | 8 | 26.78% |
| NFLX250321P00660000 | 2024-04-18 12:25PM EDT | 660.00 | 97.19 | 124.95 | 130.95 | 0.00 | - | 2 | 3 | 27.11% |
| NFLX250321P00670000 | 2024-04-24 10:07AM EDT | 670.00 | 127.35 | 132.20 | 136.55 | 0.00 | - | - | 1 | 25.63% |
| NFLX250321P00680000 | 2024-04-29 11:49AM EDT | 680.00 | 138.56 | 141.60 | 144.30 | 0.00 | - | 2 | 14 | 25.26% |
| NFLX250321P00690000 | 2024-04-15 11:27AM EDT | 690.00 | 113.75 | 148.15 | 153.80 | 0.00 | - | 1 | 7 | 25.94% |
| NFLX250321P00700000 | 2024-04-23 11:27AM EDT | 700.00 | 145.75 | 157.25 | 160.65 | 0.00 | - | 3 | 11 | 24.70% |
| NFLX250321P00710000 | 2024-04-30 11:53AM EDT | 710.00 | 166.20 | 163.95 | 169.85 | +20.00 | +13.68% | 4 | 3 | 25.01% |
| NFLX250321P00720000 | 2024-04-19 12:10PM EDT | 720.00 | 171.42 | 172.15 | 178.30 | 0.00 | - | 2 | 1 | 24.65% |
| NFLX250321P00740000 | 2024-04-24 2:54PM EDT | 740.00 | 189.80 | 190.80 | 194.65 | 0.00 | - | - | 1 | 22.84% |
| NFLX250321P00780000 | 2024-04-19 12:42PM EDT | 780.00 | 227.92 | 225.00 | 235.00 | 0.00 | - | 2 | 1 | 26.10% |
| NFLX250321P00800000 | 2024-04-09 10:05AM EDT | 800.00 | 194.58 | 244.00 | 254.00 | 0.00 | - | - | 1 | 26.25% |
| NFLX250321P00920000 | 2024-04-15 10:21AM EDT | 920.00 | 298.65 | 364.00 | 374.00 | 0.00 | - | - | 0 | 33.24% |
© 2024 Yahoo. Tutti i diritti riservati.