Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.021,94 -555,66 (-0,93%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX260116C00010000 | 2023-10-19 1:08PM EDT | 10.00 | 394.02 | 454.00 | 463.50 | 0.00 | - | 3 | 4 | 0.00% |
| NFLX260116C00050000 | 2024-01-26 12:57PM EDT | 50.00 | 530.00 | 534.00 | 544.00 | 0.00 | - | 2 | 2 | 209.56% |
| NFLX260116C00110000 | 2024-02-14 11:39AM EDT | 110.00 | 474.87 | 502.00 | 512.00 | 0.00 | - | 2 | 2 | 174.51% |
| NFLX260116C00120000 | 2023-09-15 10:15AM EDT | 120.00 | 299.00 | 249.00 | 256.75 | 0.00 | - | - | 4 | 0.00% |
| NFLX260116C00160000 | 2024-01-17 11:57AM EDT | 160.00 | 338.00 | 437.00 | 447.00 | 0.00 | - | 2 | 4 | 111.62% |
| NFLX260116C00170000 | 2023-09-20 2:46PM EDT | 170.00 | 251.28 | 254.00 | 264.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX260116C00180000 | 2024-01-18 4:19PM EDT | 180.00 | 326.63 | 419.00 | 429.00 | 0.00 | - | 1 | 3 | 103.79% |
| NFLX260116C00190000 | 2023-12-19 2:06PM EDT | 190.00 | 324.50 | 313.00 | 322.95 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX260116C00195000 | 2024-01-18 10:31AM EDT | 195.00 | 312.75 | 406.00 | 416.00 | 0.00 | - | 1 | 1 | 99.08% |
| NFLX260116C00200000 | 2024-04-24 3:55PM EDT | 200.00 | 376.62 | 377.00 | 386.00 | 0.00 | - | 1 | 17 | 71.60% |
| NFLX260116C00210000 | 2024-02-02 3:11PM EDT | 210.00 | 378.55 | 427.00 | 437.00 | 0.00 | - | 1 | 1 | 125.89% |
| NFLX260116C00220000 | 2024-01-09 1:56PM EDT | 220.00 | 291.00 | 358.00 | 368.00 | 0.00 | - | 8 | 9 | 67.36% |
| NFLX260116C00230000 | 2024-01-26 10:37AM EDT | 230.00 | 356.90 | 375.00 | 385.00 | 0.00 | - | 1 | 14 | 88.93% |
| NFLX260116C00240000 | 2024-01-19 4:21PM EDT | 240.00 | 273.05 | 368.00 | 376.95 | 0.00 | - | 1 | 4 | 87.41% |
| NFLX260116C00250000 | 2024-03-11 2:12PM EDT | 250.00 | 380.50 | 392.00 | 401.00 | 0.00 | - | 2 | 9 | 110.10% |
| NFLX260116C00260000 | 2024-04-17 9:46AM EDT | 260.00 | 384.96 | 326.00 | 335.00 | 0.00 | - | 1 | 10 | 63.60% |
| NFLX260116C00270000 | 2024-01-19 12:04PM EDT | 270.00 | 248.09 | 343.00 | 353.00 | 0.00 | - | 5 | 36 | 81.63% |
| NFLX260116C00280000 | 2024-03-06 2:28PM EDT | 280.00 | 358.48 | 383.00 | 393.00 | 0.00 | - | 1 | 44 | 112.97% |
| NFLX260116C00290000 | 2024-03-11 2:55PM EDT | 290.00 | 348.95 | 359.00 | 368.00 | 0.00 | - | 2 | 17 | 99.05% |
| NFLX260116C00300000 | 2024-04-24 9:57AM EDT | 300.00 | 298.90 | 293.80 | 301.40 | 0.00 | - | 2 | 36 | 59.19% |
| NFLX260116C00310000 | 2024-03-11 3:31PM EDT | 310.00 | 331.75 | 342.05 | 352.00 | 0.00 | - | 8 | 20 | 94.17% |
| NFLX260116C00320000 | 2024-04-19 2:17PM EDT | 320.00 | 282.00 | 277.00 | 285.80 | 0.00 | - | 1 | 24 | 57.11% |
| NFLX260116C00330000 | 2024-04-17 3:44PM EDT | 330.00 | 327.00 | 270.00 | 279.00 | 0.00 | - | 1 | 10 | 56.79% |
| NFLX260116C00340000 | 2024-04-19 3:31PM EDT | 340.00 | 261.23 | 262.00 | 270.50 | 0.00 | - | 1 | 22 | 55.61% |
| NFLX260116C00350000 | 2024-04-26 12:20PM EDT | 350.00 | 255.00 | 255.00 | 262.50 | -72.00 | -22.02% | 1 | 66 | 54.86% |
| NFLX260116C00360000 | 2024-04-18 2:53PM EDT | 360.00 | 296.20 | 249.90 | 254.55 | 0.00 | - | 1 | 66 | 54.62% |
| NFLX260116C00370000 | 2024-03-28 3:10PM EDT | 370.00 | 288.60 | 240.00 | 246.90 | 0.00 | - | 10 | 67 | 53.12% |
| NFLX260116C00380000 | 2024-04-22 9:40AM EDT | 380.00 | 225.10 | 233.00 | 241.90 | 0.00 | - | 1 | 48 | 53.08% |
| NFLX260116C00390000 | 2024-04-19 2:17PM EDT | 390.00 | 230.00 | 226.00 | 233.10 | 0.00 | - | 5 | 35 | 52.01% |
| NFLX260116C00400000 | 2024-04-19 11:26AM EDT | 400.00 | 223.00 | 220.95 | 225.85 | 0.00 | - | 13 | 67 | 51.79% |
| NFLX260116C00410000 | 2024-04-25 9:30AM EDT | 410.00 | 205.91 | 212.00 | 220.85 | 0.00 | - | 1 | 31 | 51.12% |
| NFLX260116C00420000 | 2024-04-19 11:00AM EDT | 420.00 | 214.09 | 207.05 | 212.00 | 0.00 | - | 10 | 324 | 50.46% |
| NFLX260116C00430000 | 2024-03-11 1:37PM EDT | 430.00 | 243.20 | 253.90 | 260.90 | 0.00 | - | 3 | 123 | 74.23% |
| NFLX260116C00440000 | 2024-04-24 3:52PM EDT | 440.00 | 193.29 | 192.00 | 201.00 | 0.00 | - | 1 | 165 | 51.34% |
| NFLX260116C00450000 | 2024-04-24 10:27AM EDT | 450.00 | 188.31 | 187.80 | 193.90 | 0.00 | - | 1 | 54 | 50.46% |
| NFLX260116C00460000 | 2024-04-19 9:39AM EDT | 460.00 | 184.28 | 181.65 | 186.40 | 0.00 | - | 11 | 80 | 49.40% |
| NFLX260116C00470000 | 2024-03-21 2:00PM EDT | 470.00 | 238.68 | 171.90 | 177.20 | 0.00 | - | 1 | 72 | 47.64% |
| NFLX260116C00480000 | 2024-04-24 3:10PM EDT | 480.00 | 167.50 | 168.20 | 174.65 | 0.00 | - | 1 | 139 | 48.54% |
| NFLX260116C00490000 | 2024-04-19 2:50PM EDT | 490.00 | 163.66 | 162.00 | 168.80 | 0.00 | - | 13 | 54 | 48.07% |
| NFLX260116C00500000 | 2024-04-26 10:10AM EDT | 500.00 | 158.05 | 157.00 | 163.30 | +0.05 | +0.03% | 1 | 67 | 47.70% |
| NFLX260116C00510000 | 2024-04-05 10:28AM EDT | 510.00 | 213.26 | 151.00 | 157.60 | 0.00 | - | 1 | 18 | 47.21% |
| NFLX260116C00520000 | 2024-04-23 3:32PM EDT | 520.00 | 163.03 | 147.55 | 152.45 | 0.00 | - | 1 | 34 | 46.90% |
| NFLX260116C00530000 | 2024-03-28 11:40AM EDT | 530.00 | 181.98 | 140.80 | 146.95 | 0.00 | - | 1 | 11 | 46.43% |
| NFLX260116C00540000 | 2024-04-24 3:14PM EDT | 540.00 | 136.15 | 135.00 | 142.00 | 0.00 | - | 2 | 207 | 46.12% |
| NFLX260116C00550000 | 2024-04-26 11:50AM EDT | 550.00 | 131.30 | 130.00 | 137.55 | +2.30 | +1.78% | 10 | 84 | 45.96% |
| NFLX260116C00560000 | 2024-04-26 2:06PM EDT | 560.00 | 130.48 | 125.00 | 133.15 | +2.28 | +1.78% | 1 | 64 | 45.77% |
| NFLX260116C00570000 | 2024-04-25 11:14AM EDT | 570.00 | 123.70 | 123.00 | 129.85 | 0.00 | - | 11 | 35 | 45.94% |
| NFLX260116C00580000 | 2024-04-25 11:24AM EDT | 580.00 | 118.50 | 120.10 | 123.10 | 0.00 | - | 2 | 64 | 44.86% |
| NFLX260116C00590000 | 2024-04-19 3:59PM EDT | 590.00 | 114.55 | 115.70 | 118.85 | 0.00 | - | 2 | 21 | 44.63% |
| NFLX260116C00600000 | 2024-04-26 12:31PM EDT | 600.00 | 111.00 | 111.40 | 114.45 | -3.00 | -2.63% | 3 | 197 | 44.31% |
| NFLX260116C00610000 | 2024-04-26 9:43AM EDT | 610.00 | 105.25 | 106.95 | 111.05 | +1.82 | +1.76% | 1 | 44 | 44.30% |
| NFLX260116C00620000 | 2024-04-24 3:34PM EDT | 620.00 | 101.09 | 103.20 | 106.10 | 0.00 | - | 1 | 60 | 43.72% |
| NFLX260116C00630000 | 2024-04-19 12:15PM EDT | 630.00 | 97.77 | 99.40 | 102.45 | 0.00 | - | 2 | 61 | 43.56% |
| NFLX260116C00640000 | 2024-04-19 10:55AM EDT | 640.00 | 100.53 | 95.65 | 98.80 | 0.00 | - | 9 | 16 | 43.37% |
| NFLX260116C00650000 | 2024-04-25 2:22PM EDT | 650.00 | 94.15 | 92.05 | 96.05 | 0.00 | - | 1 | 38 | 43.45% |
| NFLX260116C00660000 | 2024-04-19 3:31PM EDT | 660.00 | 86.00 | 88.55 | 91.45 | 0.00 | - | 20 | 28 | 42.86% |
| NFLX260116C00670000 | 2024-04-22 11:15AM EDT | 670.00 | 81.43 | 85.15 | 88.55 | 0.00 | - | 14 | 89 | 42.83% |
| NFLX260116C00680000 | 2024-04-19 9:43AM EDT | 680.00 | 85.48 | 81.90 | 84.65 | 0.00 | - | 1 | 31 | 42.43% |
| NFLX260116C00690000 | 2024-04-08 11:54AM EDT | 690.00 | 122.92 | 78.90 | 81.75 | 0.00 | - | 6 | 23 | 42.33% |
| NFLX260116C00700000 | 2024-04-26 1:23PM EDT | 700.00 | 75.90 | 75.70 | 78.45 | +2.17 | +2.94% | 1 | 80 | 42.07% |
| NFLX260116C00710000 | 2024-04-22 12:43PM EDT | 710.00 | 68.43 | 72.75 | 76.60 | 0.00 | - | 1 | 3 | 42.28% |
| NFLX260116C00720000 | 2024-04-22 12:42PM EDT | 720.00 | 66.03 | 69.90 | 73.85 | 0.00 | - | 1 | 29 | 42.15% |
| NFLX260116C00730000 | 2024-04-22 12:42PM EDT | 730.00 | 63.62 | 67.20 | 71.35 | 0.00 | - | 1 | 10 | 42.08% |
| NFLX260116C00740000 | 2024-04-24 3:14PM EDT | 740.00 | 63.06 | 64.55 | 68.85 | 0.00 | - | 2 | 3 | 41.99% |
| NFLX260116C00750000 | 2024-04-23 10:59AM EDT | 750.00 | 65.00 | 62.00 | 66.10 | 0.00 | - | 1 | 116 | 41.77% |
| NFLX260116C00760000 | 2024-04-23 11:11AM EDT | 760.00 | 63.30 | 59.55 | 64.85 | 0.00 | - | 1 | 21 | 42.07% |
| NFLX260116C00770000 | 2024-04-19 2:37PM EDT | 770.00 | 56.00 | 57.20 | 60.25 | 0.00 | - | 1 | 11 | 41.15% |
| NFLX260116C00780000 | 2024-04-19 9:38AM EDT | 780.00 | 56.57 | 54.95 | 58.15 | 0.00 | - | 1 | 10 | 41.08% |
| NFLX260116C00790000 | 2024-04-02 1:33PM EDT | 790.00 | 77.64 | 52.80 | 55.95 | 0.00 | - | 2 | 15 | 40.96% |
| NFLX260116C00800000 | 2024-04-24 3:22PM EDT | 800.00 | 48.70 | 47.00 | 53.90 | 0.00 | - | 1 | 95 | 40.87% |
| NFLX260116C00810000 | 2024-04-18 2:09PM EDT | 810.00 | 72.90 | 48.70 | 51.90 | 0.00 | - | 4 | 7 | 40.77% |
| NFLX260116C00820000 | 2024-04-17 1:15PM EDT | 820.00 | 69.78 | 46.75 | 49.85 | 0.00 | - | 1 | 13 | 40.63% |
| NFLX260116C00830000 | 2024-04-18 2:09PM EDT | 830.00 | 68.05 | 44.85 | 47.95 | 0.00 | - | 2 | 3 | 40.52% |
| NFLX260116C00840000 | 2024-04-18 3:05PM EDT | 840.00 | 66.47 | 43.05 | 45.65 | 0.00 | - | 36 | 43 | 40.24% |
| NFLX260116C00850000 | 2024-04-18 10:25AM EDT | 850.00 | 66.00 | 41.30 | 44.35 | 0.00 | - | 17 | 34 | 40.31% |
| NFLX260116C00860000 | 2024-04-18 2:08PM EDT | 860.00 | 61.30 | 39.65 | 43.45 | 0.00 | - | 48 | 40 | 40.53% |
| NFLX260116C00870000 | 2024-03-11 1:58PM EDT | 870.00 | 57.81 | 58.30 | 66.80 | 0.00 | - | 1 | 9 | 49.83% |
| NFLX260116C00880000 | 2024-04-10 3:47PM EDT | 880.00 | 60.45 | 36.50 | 41.20 | 0.00 | - | 5 | 31 | 40.73% |
| NFLX260116C00890000 | 2024-04-24 12:10PM EDT | 890.00 | 33.00 | 35.00 | 38.45 | 0.00 | - | 11 | 1,937 | 40.15% |
| NFLX260116C00900000 | 2024-04-24 1:09PM EDT | 900.00 | 31.78 | 33.75 | 38.95 | 0.00 | - | 1 | 98 | 40.87% |
| NFLX260116C00910000 | 2024-02-27 10:39AM EDT | 910.00 | 47.48 | 46.00 | 55.00 | 0.00 | - | 6 | 68 | 47.68% |
| NFLX260116C00920000 | 2024-02-21 12:31PM EDT | 920.00 | 39.76 | 53.75 | 59.10 | 0.00 | - | 4 | 3 | 49.74% |
| NFLX260116C00930000 | 2024-01-31 4:06PM EDT | 930.00 | 35.20 | 49.00 | 53.70 | 0.00 | - | 1 | 2 | 48.22% |
| NFLX260116C00940000 | 2024-04-19 12:17PM EDT | 940.00 | 29.30 | 28.65 | 32.20 | 0.00 | - | 2 | 4 | 39.98% |
| NFLX260116C00950000 | 2024-04-24 10:09AM EDT | 950.00 | 27.43 | 27.55 | 31.00 | 0.00 | - | 2 | 3 | 39.91% |
| NFLX260116C00960000 | 2024-04-22 10:41AM EDT | 960.00 | 24.00 | 26.40 | 28.10 | 0.00 | - | 1 | 6 | 39.04% |
| NFLX260116C00970000 | 2024-04-22 1:21PM EDT | 970.00 | 24.61 | 25.45 | 28.70 | 0.00 | - | 1 | 1 | 39.77% |
| NFLX260116C00980000 | 2024-04-08 12:26PM EDT | 980.00 | 46.71 | 24.40 | 27.70 | 0.00 | - | 2 | 3 | 39.74% |
| NFLX260116C00990000 | 2024-04-18 1:59PM EDT | 990.00 | 39.72 | 23.35 | 26.10 | 0.00 | - | 123 | 76 | 39.40% |
| NFLX260116C01000000 | 2024-04-24 3:55PM EDT | 1,000.00 | 21.87 | 22.50 | 25.30 | 0.00 | - | 3 | 34 | 39.43% |
| NFLX260116C01010000 | 2024-03-11 1:47PM EDT | 1,010.00 | 36.45 | 34.05 | 39.10 | 0.00 | - | 2 | 1 | 46.11% |
| NFLX260116C01020000 | 2024-03-13 2:06PM EDT | 1,020.00 | 38.00 | 34.50 | 38.55 | 0.00 | - | - | 50 | 46.30% |
| NFLX260116C01050000 | 2024-04-05 1:25PM EDT | 1,050.00 | 37.67 | 18.35 | 21.25 | 0.00 | - | 10 | 5 | 39.34% |
| NFLX260116C01060000 | 2024-04-11 3:06PM EDT | 1,060.00 | 35.25 | 17.65 | 20.50 | 0.00 | - | - | 1 | 39.31% |
| NFLX260116C01070000 | 2024-04-08 10:24AM EDT | 1,070.00 | 35.59 | 16.95 | 19.80 | 0.00 | - | 2 | 3 | 39.30% |
| NFLX260116C01080000 | 2024-04-05 11:52AM EDT | 1,080.00 | 33.71 | 16.30 | 19.15 | 0.00 | - | 2 | 2 | 39.29% |
| NFLX260116C01090000 | 2024-04-15 11:22AM EDT | 1,090.00 | 29.50 | 15.65 | 17.90 | 0.00 | - | 100 | 107 | 38.93% |
| NFLX260116C01100000 | 2024-04-26 3:50PM EDT | 1,100.00 | 15.05 | 15.05 | 17.50 | +0.26 | +1.76% | 1 | 41 | 39.04% |
| NFLX260116C01110000 | 2024-04-26 3:50PM EDT | 1,110.00 | 14.43 | 10.95 | 16.40 | -0.57 | -3.80% | 4 | 152 | 38.72% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX260116P00010000 | 2024-04-19 1:43PM EDT | 10.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 35 | 203 | 101.56% |
| NFLX260116P00020000 | 2023-09-15 12:12PM EDT | 20.00 | 0.53 | 0.00 | 0.64 | 0.00 | - | - | 1 | 105.37% |
| NFLX260116P00040000 | 2023-10-19 1:00PM EDT | 40.00 | 0.42 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 127.69% |
| NFLX260116P00050000 | 2024-02-28 11:46AM EDT | 50.00 | 0.22 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 115.19% |
| NFLX260116P00060000 | 2024-02-26 12:20PM EDT | 60.00 | 1.44 | 0.00 | 9.60 | 0.00 | - | 1 | 52 | 105.49% |
| NFLX260116P00070000 | 2024-04-16 3:35PM EDT | 70.00 | 0.29 | 0.15 | 0.30 | 0.00 | - | 7 | 33 | 61.18% |
| NFLX260116P00080000 | 2024-02-06 10:30AM EDT | 80.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| NFLX260116P00090000 | 2024-04-16 12:07PM EDT | 90.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 201 | 56.96% |
| NFLX260116P00100000 | 2024-04-26 9:44AM EDT | 100.00 | 0.45 | 0.35 | 2.50 | -0.15 | -25.00% | 2 | 202 | 64.38% |
| NFLX260116P00110000 | 2024-01-23 1:32PM EDT | 110.00 | 1.87 | 0.10 | 2.52 | 0.00 | - | 2 | 36 | 60.06% |
| NFLX260116P00120000 | 2024-03-18 3:37PM EDT | 120.00 | 1.13 | 0.38 | 1.75 | 0.00 | - | 3 | 9 | 55.15% |
| NFLX260116P00130000 | 2024-01-23 1:32PM EDT | 130.00 | 2.89 | 0.00 | 3.40 | 0.00 | - | 2 | 4 | 56.26% |
| NFLX260116P00140000 | 2024-01-24 1:22PM EDT | 140.00 | 2.00 | 0.82 | 2.01 | 0.00 | - | 1 | 27 | 51.97% |
| NFLX260116P00150000 | 2024-03-13 12:21PM EDT | 150.00 | 2.60 | 0.66 | 4.00 | 0.00 | - | 100 | 29 | 53.71% |
| NFLX260116P00160000 | 2024-04-05 1:31PM EDT | 160.00 | 1.90 | 1.04 | 4.30 | 0.00 | - | 1 | 90 | 52.45% |
| NFLX260116P00170000 | 2024-01-08 3:47PM EDT | 170.00 | 5.00 | 1.29 | 5.35 | 0.00 | - | 1 | 16 | 52.12% |
| NFLX260116P00180000 | 2024-04-18 12:24PM EDT | 180.00 | 2.50 | 1.42 | 5.00 | 0.00 | - | 1 | 21 | 54.08% |
| NFLX260116P00185000 | 2024-01-03 11:00AM EDT | 185.00 | 8.00 | 1.65 | 5.10 | 0.00 | - | 1 | 13 | 53.09% |
| NFLX260116P00190000 | 2024-03-01 4:58PM EDT | 190.00 | 3.05 | 0.82 | 5.60 | 0.00 | - | 60 | 64 | 52.99% |
| NFLX260116P00195000 | 2023-10-12 12:51PM EDT | 195.00 | 13.94 | 4.25 | 12.00 | 0.00 | - | - | 2 | 56.50% |
| NFLX260116P00200000 | 2024-04-18 2:08PM EDT | 200.00 | 3.40 | 1.84 | 5.85 | 0.00 | - | 1 | 198 | 51.18% |
| NFLX260116P00210000 | 2024-02-20 4:51PM EDT | 210.00 | 5.13 | 1.77 | 5.00 | 0.00 | - | 10 | 37 | 47.32% |
| NFLX260116P00220000 | 2024-04-24 3:57PM EDT | 220.00 | 5.40 | 3.65 | 6.90 | 0.00 | - | 20 | 385 | 48.72% |
| NFLX260116P00230000 | 2024-04-19 12:30PM EDT | 230.00 | 4.80 | 2.57 | 7.50 | 0.00 | - | 23 | 27 | 47.60% |
| NFLX260116P00240000 | 2024-03-01 1:15PM EDT | 240.00 | 5.95 | 2.42 | 8.40 | 0.00 | - | 1 | 100 | 46.90% |
| NFLX260116P00250000 | 2024-04-26 11:53AM EDT | 250.00 | 6.35 | 5.30 | 8.95 | -0.40 | -5.93% | 1 | 221 | 45.68% |
| NFLX260116P00260000 | 2024-04-22 9:40AM EDT | 260.00 | 7.60 | 4.55 | 9.75 | 0.00 | - | 1 | 14 | 44.77% |
| NFLX260116P00270000 | 2024-04-26 2:34PM EDT | 270.00 | 7.90 | 5.45 | 10.65 | -0.20 | -2.47% | 1 | 38 | 43.95% |
| NFLX260116P00280000 | 2024-04-19 9:48AM EDT | 280.00 | 9.40 | 8.80 | 10.95 | 0.00 | - | 9 | 249 | 42.44% |
| NFLX260116P00290000 | 2024-04-24 3:57PM EDT | 290.00 | 10.50 | 9.80 | 11.10 | 0.00 | - | 2 | 40 | 40.82% |
| NFLX260116P00300000 | 2024-04-26 2:54PM EDT | 300.00 | 11.20 | 10.85 | 12.35 | +0.10 | +0.90% | 1 | 289 | 40.33% |
| NFLX260116P00310000 | 2024-04-08 2:13PM EDT | 310.00 | 10.70 | 12.15 | 13.75 | 0.00 | - | 1 | 64 | 39.91% |
| NFLX260116P00320000 | 2024-04-19 12:19PM EDT | 320.00 | 14.00 | 13.50 | 14.25 | 0.00 | - | 3 | 57 | 38.64% |
| NFLX260116P00330000 | 2024-04-24 11:38AM EDT | 330.00 | 15.40 | 14.80 | 16.25 | 0.00 | - | 1 | 40 | 38.60% |
| NFLX260116P00340000 | 2024-04-12 11:30AM EDT | 340.00 | 14.10 | 16.30 | 18.75 | 0.00 | - | 11 | 36 | 38.80% |
| NFLX260116P00350000 | 2024-04-25 9:39AM EDT | 350.00 | 19.50 | 18.10 | 20.35 | 0.00 | - | 1 | 268 | 38.24% |
| NFLX260116P00360000 | 2024-04-25 12:06PM EDT | 360.00 | 20.09 | 19.70 | 22.00 | 0.00 | - | 1 | 164 | 37.65% |
| NFLX260116P00370000 | 2024-04-26 10:13AM EDT | 370.00 | 22.95 | 21.60 | 24.25 | +5.15 | +28.93% | 3 | 191 | 37.40% |
| NFLX260116P00380000 | 2024-04-24 11:41AM EDT | 380.00 | 24.45 | 23.55 | 26.20 | 0.00 | - | 5 | 60 | 36.88% |
| NFLX260116P00390000 | 2024-04-18 12:33PM EDT | 390.00 | 22.90 | 25.80 | 28.65 | 0.00 | - | 64 | 88 | 36.60% |
| NFLX260116P00400000 | 2024-04-26 10:01AM EDT | 400.00 | 29.30 | 28.00 | 29.20 | -0.76 | -2.53% | 2 | 536 | 35.22% |
| NFLX260116P00410000 | 2024-04-16 2:56PM EDT | 410.00 | 25.99 | 29.10 | 32.70 | 0.00 | - | 1 | 41 | 35.39% |
| NFLX260116P00420000 | 2024-04-25 11:30AM EDT | 420.00 | 34.20 | 31.65 | 35.20 | 0.00 | - | 2 | 118 | 34.96% |
| NFLX260116P00430000 | 2024-04-25 11:19AM EDT | 430.00 | 37.20 | 35.50 | 39.95 | 0.00 | - | 2 | 48 | 35.53% |
| NFLX260116P00440000 | 2024-04-25 11:13AM EDT | 440.00 | 40.05 | 38.35 | 41.95 | 0.00 | - | 1 | 180 | 34.73% |
| NFLX260116P00450000 | 2024-04-25 11:16AM EDT | 450.00 | 43.20 | 41.35 | 47.00 | 0.00 | - | 1 | 259 | 35.23% |
| NFLX260116P00460000 | 2024-04-25 11:13AM EDT | 460.00 | 46.30 | 44.50 | 47.70 | 0.00 | - | 1 | 41 | 33.78% |
| NFLX260116P00470000 | 2024-04-25 11:15AM EDT | 470.00 | 49.50 | 47.75 | 51.05 | 0.00 | - | 1 | 18 | 33.43% |
| NFLX260116P00480000 | 2024-04-25 11:15AM EDT | 480.00 | 53.05 | 51.20 | 54.50 | 0.00 | - | 1 | 98 | 33.06% |
| NFLX260116P00490000 | 2024-04-25 11:17AM EDT | 490.00 | 56.95 | 54.80 | 57.55 | 0.00 | - | 1 | 92 | 32.49% |
| NFLX260116P00500000 | 2024-04-25 11:13AM EDT | 500.00 | 60.70 | 57.40 | 62.35 | 0.00 | - | 1 | 664 | 32.54% |
| NFLX260116P00510000 | 2024-04-25 11:19AM EDT | 510.00 | 64.85 | 61.30 | 67.05 | 0.00 | - | 1 | 75 | 32.47% |
| NFLX260116P00520000 | 2024-04-25 11:15AM EDT | 520.00 | 68.55 | 65.35 | 70.60 | 0.00 | - | 1 | 125 | 31.93% |
| NFLX260116P00530000 | 2024-04-25 11:50AM EDT | 530.00 | 72.50 | 70.80 | 73.85 | 0.00 | - | 1 | 53 | 31.22% |
| NFLX260116P00540000 | 2024-04-26 11:57AM EDT | 540.00 | 78.30 | 75.20 | 78.80 | +4.23 | +5.71% | 1 | 29 | 31.08% |
| NFLX260116P00550000 | 2024-04-22 10:50AM EDT | 550.00 | 83.88 | 78.30 | 83.05 | 0.00 | - | 13 | 57 | 30.63% |
| NFLX260116P00560000 | 2024-04-23 9:43AM EDT | 560.00 | 84.12 | 84.50 | 87.95 | 0.00 | - | 1 | 103 | 30.36% |
| NFLX260116P00570000 | 2024-04-19 3:04PM EDT | 570.00 | 93.70 | 87.95 | 93.10 | 0.00 | - | 2 | 20 | 30.12% |
| NFLX260116P00580000 | 2024-04-19 3:09PM EDT | 580.00 | 98.10 | 92.95 | 98.30 | 0.00 | - | 5 | 20 | 29.84% |
| NFLX260116P00590000 | 2024-03-04 12:51PM EDT | 590.00 | 85.60 | 77.00 | 83.25 | 0.00 | - | 10 | 19 | 22.61% |
| NFLX260116P00600000 | 2024-04-24 12:18PM EDT | 600.00 | 109.04 | 103.55 | 108.75 | 0.00 | - | 1 | 36 | 29.13% |
| NFLX260116P00610000 | 2024-04-19 2:27PM EDT | 610.00 | 113.30 | 109.10 | 113.65 | 0.00 | - | 2 | 99 | 28.58% |
| NFLX260116P00620000 | 2024-04-19 2:23PM EDT | 620.00 | 118.10 | 114.75 | 120.25 | 0.00 | - | 12 | 46 | 28.56% |
| NFLX260116P00630000 | 2024-04-23 2:14PM EDT | 630.00 | 114.80 | 120.55 | 126.10 | 0.00 | - | 11 | 14 | 28.23% |
| NFLX260116P00640000 | 2024-04-18 1:00PM EDT | 640.00 | 109.54 | 126.55 | 132.15 | 0.00 | - | 1 | 16 | 27.91% |
| NFLX260116P00650000 | 2024-04-23 10:21AM EDT | 650.00 | 133.16 | 132.70 | 137.90 | 0.00 | - | 1 | 33 | 27.43% |
| NFLX260116P00660000 | 2024-04-08 10:36AM EDT | 660.00 | 114.29 | 139.05 | 143.95 | 0.00 | - | 6 | 22 | 26.99% |
| NFLX260116P00670000 | 2024-04-11 2:58PM EDT | 670.00 | 119.80 | 146.10 | 153.00 | 0.00 | - | 6 | 25 | 27.57% |
| NFLX260116P00680000 | 2024-04-23 10:21AM EDT | 680.00 | 151.70 | 151.25 | 157.45 | 0.00 | - | 1 | 3 | 26.44% |
| NFLX260116P00690000 | 2024-04-17 3:59PM EDT | 690.00 | 138.86 | 160.65 | 164.20 | 0.00 | - | 2 | 9 | 26.08% |
| NFLX260116P00700000 | 2024-04-22 9:38AM EDT | 700.00 | 179.05 | 165.95 | 173.00 | 0.00 | - | 1 | 81 | 26.44% |
| NFLX260116P00710000 | 2024-03-26 2:21PM EDT | 710.00 | 143.93 | 171.10 | 175.70 | 0.00 | - | 4 | 4 | 24.37% |
| NFLX260116P00720000 | 2024-02-27 1:30PM EDT | 720.00 | 163.56 | 157.00 | 166.00 | 0.00 | - | 1 | 1 | 15.78% |
| NFLX260116P00730000 | 2024-01-24 3:49PM EDT | 730.00 | 197.85 | 176.80 | 185.00 | 0.00 | - | 2 | 2 | 21.17% |
| NFLX260116P00740000 | 2024-02-20 4:02PM EDT | 740.00 | 193.42 | 162.00 | 172.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX260116P00750000 | 2024-02-05 4:06PM EDT | 750.00 | 207.87 | 183.65 | 189.25 | 0.00 | - | 4 | 2 | 10.58% |
| NFLX260116P00770000 | 2023-12-13 12:25PM EDT | 770.00 | 295.16 | 279.15 | 286.95 | 0.00 | - | 2 | 0 | 47.49% |
| NFLX260116P00780000 | 2024-04-16 1:46PM EDT | 780.00 | 195.30 | 226.40 | 233.70 | 0.00 | - | 1 | 2 | 23.59% |
| NFLX260116P00790000 | 2024-03-06 11:34AM EDT | 790.00 | 217.80 | 190.00 | 195.25 | 0.00 | - | 2 | 3 | 0.00% |
| NFLX260116P00800000 | 2023-12-13 12:24PM EDT | 800.00 | 325.25 | 305.00 | 315.00 | 0.00 | - | 2 | 0 | 48.89% |
| NFLX260116P00810000 | 2024-04-16 3:58PM EDT | 810.00 | 217.61 | 252.80 | 259.00 | 0.00 | - | 7 | 6 | 22.60% |
| NFLX260116P00820000 | 2023-09-13 2:19PM EDT | 820.00 | 404.16 | 459.50 | 469.00 | 0.00 | - | - | 0 | 94.79% |
| NFLX260116P00850000 | 2024-04-16 3:58PM EDT | 850.00 | 249.33 | 286.00 | 295.00 | 0.00 | - | 6 | 6 | 21.73% |
| NFLX260116P00870000 | 2023-12-13 12:25PM EDT | 870.00 | 395.13 | 373.00 | 383.00 | 0.00 | - | - | 0 | 50.76% |
| NFLX260116P00880000 | 2024-01-10 10:46AM EDT | 880.00 | 399.31 | 316.35 | 324.00 | 0.00 | - | 2 | 0 | 22.17% |
| NFLX260116P00890000 | 2023-12-13 12:24PM EDT | 890.00 | 415.29 | 393.00 | 402.90 | 0.00 | - | - | 0 | 51.87% |
| NFLX260116P00900000 | 2024-02-05 4:06PM EDT | 900.00 | 338.68 | 299.10 | 308.50 | 0.00 | - | - | 0 | 0.00% |
| NFLX260116P01010000 | 2024-03-11 3:21PM EDT | 1,010.00 | 406.75 | 388.05 | 398.00 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX260116P01100000 | 2024-04-10 9:36AM EDT | 1,100.00 | 483.94 | 534.00 | 544.00 | 0.00 | - | - | 0 | 29.93% |
© 2024 Yahoo. Tutti i diritti riservati.