Italia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
561,60+4,82 (+0,87%)
Al 2:34PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper29 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NFLX210129C002600002021-01-25 12:52PM EST260.00300.90298.70299.700.00-11110.00%
NFLX210129C002700002021-01-25 11:13AM EST270.00282.00289.00289.750.00-110.00%
NFLX210129C002850002021-01-22 9:49AM EST285.00295.10273.40274.850.00-110.00%
NFLX210129C002900002021-01-22 2:44PM EST290.00279.45268.80270.050.00-110.00%
NFLX210129C003000002021-01-25 1:59PM EST300.00253.88258.45259.950.00-24260.00%
NFLX210129C003050002021-01-25 1:59PM EST305.00248.86253.35255.300.00-2480.00%
NFLX210129C003200002021-01-20 9:33AM EST320.00247.85238.15239.950.00--10.00%
NFLX210129C003250002021-01-11 1:40PM EST325.00180.00233.40235.100.00--50.00%
NFLX210129C003350002021-01-20 11:14AM EST335.00236.80223.60225.450.00-110.00%
NFLX210129C003400002021-01-20 9:33AM EST340.00227.30218.40220.250.00-110.00%
NFLX210129C003500002021-01-25 10:29AM EST350.00208.60208.50210.100.00-100.00%
NFLX210129C003600002021-01-20 9:32AM EST360.00207.80198.30200.250.00--50.00%
NFLX210129C003650002021-01-20 9:31AM EST365.00198.25193.30195.150.00--50.00%
NFLX210129C003700002021-01-21 3:43PM EST370.00212.06188.45190.000.00-130.00%
NFLX210129C003850002021-01-19 10:14AM EST385.00119.00173.20174.950.00--00.00%
NFLX210129C003900002021-01-21 3:43PM EST390.00192.04168.20170.200.00-110.00%
NFLX210129C003950002021-01-19 9:53AM EST395.00104.41163.45165.300.00-110.00%
NFLX210129C004000002021-01-20 9:47AM EST400.00165.65158.35160.200.00-17350.00%
NFLX210129C004050002021-01-12 12:19PM EST405.0096.00153.55155.050.00-110.00%
NFLX210129C004100002021-01-08 10:31AM EST410.0098.00148.85150.150.00-210.00%
NFLX210129C004150002021-01-25 11:12AM EST415.00137.40143.65145.450.00-230.00%
NFLX210129C004200002021-01-25 11:11AM EST420.00130.94138.70140.350.00-140.00%
NFLX210129C004250002021-01-20 9:33AM EST425.00143.40133.60135.400.00-160.00%
NFLX210129C004300002021-01-20 9:35AM EST430.00140.00128.90129.950.00-560.00%
NFLX210129C004350002021-01-25 10:42AM EST435.00124.44123.85125.200.00-290.00%
NFLX210129C004400002021-01-20 9:35AM EST440.00127.00118.75120.100.00-13150.00%
NFLX210129C004450002021-01-20 12:39PM EST445.00137.00113.35115.450.00-510.00%
NFLX210129C004500002021-01-22 2:19PM EST450.00115.20108.30110.20-3.95-3.32%9280.00%
NFLX210129C004550002021-01-26 12:53PM EST455.00110.95103.70105.30+6.67+6.40%140.00%
NFLX210129C004600002021-01-25 10:32AM EST460.0098.5098.75100.250.00-1220.00%
NFLX210129C004650002021-01-25 9:30AM EST465.00102.3793.5095.250.00-4240.00%
NFLX210129C004700002021-01-25 10:42AM EST470.0089.7288.5589.950.00-6240.00%
NFLX210129C004725002021-01-22 3:39PM EST472.5096.0285.9087.750.00-670.00%
NFLX210129C004750002021-01-25 2:07PM EST475.0079.1683.3585.250.00-4260.00%
NFLX210129C004775002021-01-25 9:38AM EST477.5092.4080.9582.800.00-10370.00%
NFLX210129C004800002021-01-25 9:38AM EST480.0089.9378.1580.500.00-10810.00%
NFLX210129C004825002021-01-20 9:44AM EST482.5087.6076.0077.600.00-2350.00%
NFLX210129C004850002021-01-22 3:58PM EST485.0080.2273.8075.350.00-2260.00%
NFLX210129C004875002021-01-21 12:03PM EST487.5070.1571.4572.65-14.85-17.47%2230.00%
NFLX210129C004900002021-01-25 12:33PM EST490.0065.5068.9070.250.00-31030.00%
NFLX210129C004925002021-01-21 12:57PM EST492.5078.6565.9567.650.00-6420.00%
NFLX210129C004950002021-01-22 3:08PM EST495.0072.9263.5065.400.00-2720.00%
NFLX210129C004975002021-01-25 2:54PM EST497.5059.3761.0562.250.00-2620.00%
NFLX210129C005000002021-01-26 1:01PM EST500.0060.6059.0059.95+3.40+5.94%781,4570.00%
NFLX210129C005025002021-01-25 3:43PM EST502.5053.0056.1557.150.00-121510.00%
NFLX210129C005050002021-01-26 11:11AM EST505.0061.7053.7054.70+11.61+23.18%143360.00%
NFLX210129C005075002021-01-26 11:11AM EST507.5056.6351.1552.20+6.70+13.42%11410.00%
NFLX210129C005100002021-01-26 2:15PM EST510.0049.0848.6549.75+5.27+12.03%205110.00%
NFLX210129C005125002021-01-25 2:42PM EST512.5049.5345.9047.20+4.50+9.99%21130.00%
NFLX210129C005150002021-01-26 9:59AM EST515.0048.4343.7544.75+8.88+22.45%26010.00%
NFLX210129C005175002021-01-25 3:54PM EST517.5039.6041.9042.900.00-31060.00%
NFLX210129C005200002021-01-26 2:17PM EST520.0039.8539.3540.40+1.65+4.32%553,8210.00%
NFLX210129C005225002021-01-26 12:24PM EST522.5045.0036.9538.10+10.65+31.00%2960.00%
NFLX210129C005250002021-01-26 12:44PM EST525.0042.0034.4535.55+9.12+27.74%165030.00%
NFLX210129C005275002021-01-25 3:28PM EST527.5029.4031.3533.050.00-27700.00%
NFLX210129C005300002021-01-26 1:35PM EST530.0032.0029.4530.35+4.50+16.36%278260.00%
NFLX210129C005325002021-01-26 9:30AM EST532.5023.2527.4528.05-2.10-8.28%1520.00%
NFLX210129C005350002021-01-26 1:31PM EST535.0027.0025.1025.75+4.05+17.65%345850.00%
NFLX210129C005375002021-01-26 1:26PM EST537.5025.8522.9023.85+4.40+20.51%13940.00%
NFLX210129C005400002021-01-26 2:16PM EST540.0020.9020.9521.40+1.50+7.73%4973320.00%
NFLX210129C005425002021-01-26 12:24PM EST542.5025.8517.8519.00+7.80+43.21%8890.00%
NFLX210129C005450002021-01-26 2:12PM EST545.0016.9016.5017.10+1.55+10.10%7125921.19%
NFLX210129C005475002021-01-26 1:40PM EST547.5017.0014.5015.00+3.34+24.45%3313222.24%
NFLX210129C005500002021-01-26 2:16PM EST550.0013.1012.7513.10+1.28+10.83%2,1802,92123.45%
NFLX210129C005525002021-01-26 2:12PM EST552.5011.2511.0511.45+0.25+2.27%11631824.93%
NFLX210129C005550002021-01-26 2:16PM EST555.009.809.609.80+0.26+2.73%7387,78025.40%
NFLX210129C005600002021-01-26 2:18PM EST560.007.137.107.30-0.22-2.99%3,4962,96627.62%
NFLX210129C005625002021-01-26 2:18PM EST562.506.115.906.35-0.49-7.42%1,22325228.93%
NFLX210129C005650002021-01-26 2:17PM EST565.005.205.055.30-0.50-8.77%4,0751,78529.19%
NFLX210129C005675002021-01-26 2:16PM EST567.504.554.354.55-0.48-9.54%1,86690330.18%
NFLX210129C005700002021-01-26 2:17PM EST570.003.803.703.80-0.50-11.63%8,6842,21130.63%
NFLX210129C005725002021-01-26 2:06PM EST572.503.353.153.35-0.55-14.10%43240532.04%
NFLX210129C005750002021-01-26 2:18PM EST575.002.792.732.89-0.61-17.94%3,8871,95233.01%
NFLX210129C005775002021-01-26 2:16PM EST577.502.452.362.50-0.60-19.67%1,7711,55633.97%
NFLX210129C005800002021-01-26 2:16PM EST580.002.172.062.18-0.58-21.09%5,3872,85135.01%
NFLX210129C005825002021-01-26 2:18PM EST582.501.861.781.94-0.74-28.46%38637836.26%
NFLX210129C005850002021-01-26 2:18PM EST585.001.641.581.73-0.50-23.36%8981,34537.45%
NFLX210129C005875002021-01-26 2:14PM EST587.501.421.391.57-0.46-24.47%97728138.81%
NFLX210129C005900002021-01-26 2:17PM EST590.001.341.261.33-0.42-23.86%2,6922,91039.30%
NFLX210129C005925002021-01-26 2:15PM EST592.501.151.101.20-0.46-28.57%33025840.48%
NFLX210129C005950002021-01-26 2:18PM EST595.001.070.971.17-0.36-25.17%4401,33442.46%
NFLX210129C005975002021-01-26 2:13PM EST597.500.930.880.97-0.42-31.11%13122942.60%
NFLX210129C006000002021-01-26 2:19PM EST600.000.810.790.86-0.32-28.32%4,5648,58443.46%
NFLX210129C006025002021-01-26 2:06PM EST602.500.790.700.81-0.25-24.04%29927544.90%
NFLX210129C006050002021-01-26 2:18PM EST605.000.670.650.72-0.31-31.63%37881645.73%
NFLX210129C006075002021-01-26 2:03PM EST607.500.620.560.65-0.24-27.91%8334346.66%
NFLX210129C006100002021-01-26 2:17PM EST610.000.540.510.57-0.25-31.65%6101,95547.29%
NFLX210129C006150002021-01-26 2:18PM EST615.000.450.410.50-0.20-30.77%11236849.71%
NFLX210129C006200002021-01-26 2:16PM EST620.000.390.340.42-0.18-31.58%4683,59350.68%
NFLX210129C006250002021-01-26 2:12PM EST625.000.310.260.35-0.14-31.11%11054052.15%
NFLX210129C006300002021-01-26 1:59PM EST630.000.290.200.28-0.12-29.27%2362,00953.32%
NFLX210129C006350002021-01-26 2:14PM EST635.000.200.170.24-0.08-28.57%2415655.08%
NFLX210129C006400002021-01-26 2:10PM EST640.000.180.160.20-0.10-35.71%1511,44857.03%
NFLX210129C006450002021-01-26 1:16PM EST645.000.190.130.16-0.03-13.64%258558.20%
NFLX210129C006500002021-01-26 2:18PM EST650.000.100.100.14-0.10-50.00%3632,58959.47%
NFLX210129C006550002021-01-26 2:06PM EST655.000.100.020.12-0.09-47.37%2323758.40%
NFLX210129C006600002021-01-26 2:15PM EST660.000.080.070.10-0.06-42.86%811,10262.31%
NFLX210129C006700002021-01-26 12:47PM EST670.000.090.070.08-0.01-10.00%10657566.41%
NFLX210129C006800002021-01-26 12:24PM EST680.000.040.030.07-0.08-66.67%531,10668.16%
NFLX210129C006900002021-01-26 12:54PM EST690.000.030.020.05-0.04-57.14%2827770.31%
NFLX210129C007000002021-01-26 2:06PM EST700.000.030.020.04-0.01-25.00%1921,41973.44%
NFLX210129C007100002021-01-26 1:53PM EST710.000.020.010.040.00-4222676.56%
NFLX210129C007200002021-01-26 1:53PM EST720.000.020.020.03-0.01-33.33%1031780.47%
NFLX210129C007300002021-01-25 9:43AM EST730.000.050.010.03+0.03+150.00%2142382.81%
NFLX210129C007400002021-01-25 10:01AM EST740.000.040.000.040.00-538886.72%
NFLX210129C007500002021-01-26 1:34PM EST750.000.010.000.03-0.02-66.67%6135389.06%
NFLX210129C007600002021-01-26 12:20PM EST760.000.020.010.02+0.01+100.00%1017092.19%
NFLX210129C007700002021-01-26 10:27AM EST770.000.010.000.010.00-216487.50%
NFLX210129C007800002021-01-25 12:59PM EST780.000.010.000.010.00-2518090.63%
NFLX210129C007900002021-01-26 12:33PM EST790.000.010.000.01-0.01-50.00%3561193.75%
Opzioni Putper29 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NFLX210129P002600002021-01-25 1:02PM EST260.000.010.000.02-0.03-75.00%713221.88%
NFLX210129P002800002021-01-20 1:15PM EST280.000.010.000.340.00--30258.59%
NFLX210129P002900002021-01-19 12:02AM EST290.000.08-0.290.00--1261.91%
NFLX210129P003000002021-01-19 10:36AM EST300.000.040.000.330.00--4233.79%
NFLX210129P003100002021-01-06 1:05PM EST310.000.110.000.280.00-16218.36%
NFLX210129P003200002021-01-15 12:46PM EST320.000.070.000.280.00-10207.81%
NFLX210129P003250002021-01-08 1:19PM EST325.000.160.000.320.00-11205.47%
NFLX210129P003350002021-01-21 10:41AM EST335.000.020.000.040.00-100159.38%
NFLX210129P003400002021-01-20 2:26PM EST340.000.080.000.480.00-318199.02%
NFLX210129P003450002021-01-19 3:23PM EST345.000.140.000.470.00-616193.16%
NFLX210129P003500002021-01-20 2:23PM EST350.000.030.000.470.00-932188.09%
NFLX210129P003550002021-01-25 3:50PM EST355.000.020.000.030.00-50139.06%
NFLX210129P003600002021-01-22 11:32AM EST360.000.010.000.040.00-423139.06%
NFLX210129P003650002021-01-22 12:11PM EST365.000.010.000.470.00-90172.85%
NFLX210129P003700002021-01-26 9:39AM EST370.000.010.000.010.00-132118.75%
NFLX210129P003750002021-01-20 12:29PM EST375.000.020.000.03-0.01-33.33%2041123.44%
NFLX210129P003800002021-01-25 11:14AM EST380.000.010.000.470.00-2046158.20%
NFLX210129P003850002021-01-26 10:11AM EST385.000.020.000.37-0.02-50.00%3057149.02%
NFLX210129P003900002021-01-26 12:53PM EST390.000.020.000.13+0.01+100.00%682128.52%
NFLX210129P003950002021-01-25 10:42AM EST395.000.010.000.480.00-1433144.43%
NFLX210129P004000002021-01-25 2:23PM EST400.000.010.000.020.00-20204101.56%
NFLX210129P004050002021-01-26 2:15PM EST405.000.010.000.01-0.04-80.00%1093.75%
NFLX210129P004100002021-01-26 9:32AM EST410.000.010.000.03-0.02-66.67%133198.44%
NFLX210129P004150002021-01-26 1:10PM EST415.000.020.010.02-0.01-33.33%138294.53%
NFLX210129P004200002021-01-26 11:17AM EST420.000.010.010.03-0.01-50.00%114093.75%
NFLX210129P004250002021-01-26 1:10PM EST425.000.010.000.03-0.01-50.00%260287.50%
NFLX210129P004300002021-01-26 9:43AM EST430.000.010.010.02-0.02-66.67%518584.38%
NFLX210129P004350002021-01-25 2:00PM EST435.000.080.000.03+0.05+166.67%120381.25%
NFLX210129P004400002021-01-26 1:52PM EST440.000.030.010.04-0.07-70.00%927281.25%
NFLX210129P004450002021-01-26 1:33PM EST445.000.040.010.04-0.01-20.00%135277.73%
NFLX210129P004500002021-01-26 1:52PM EST450.000.030.020.03-0.02-40.00%3397274.22%
NFLX210129P004550002021-01-26 1:30PM EST455.000.030.010.05-0.07-70.00%15071.88%
NFLX210129P004600002021-01-26 9:49AM EST460.000.070.010.05+0.02+40.00%5068.75%
NFLX210129P004650002021-01-26 1:56PM EST465.000.020.020.06-0.11-84.62%9067.19%
NFLX210129P004700002021-01-26 11:12AM EST470.000.050.030.07-0.03-37.50%536565.23%
NFLX210129P004725002021-01-26 11:16AM EST472.500.060.020.08-0.07-53.85%212163.48%
NFLX210129P004750002021-01-26 11:27AM EST475.000.060.030.05-0.02-25.00%530960.16%
NFLX210129P004775002021-01-25 3:59PM EST477.500.130.030.10+0.03+30.00%23561.72%
NFLX210129P004800002021-01-26 1:37PM EST480.000.040.040.09-0.07-63.64%3145259.96%
NFLX210129P004825002021-01-26 11:08AM EST482.500.070.050.10-0.05-41.67%3219159.18%
NFLX210129P004850002021-01-26 11:38AM EST485.000.100.050.10-0.05-33.33%7057.42%
NFLX210129P004875002021-01-25 3:05PM EST487.500.140.020.110.00-5917054.69%
NFLX210129P004900002021-01-26 11:55AM EST490.000.100.070.11-0.05-33.33%1528854.98%
NFLX210129P004925002021-01-25 3:57PM EST492.500.180.070.110.00-16226353.13%
NFLX210129P004950002021-01-26 9:35AM EST495.000.130.090.12-0.08-38.10%1224452.34%
NFLX210129P004975002021-01-26 12:36PM EST497.500.270.110.13+0.01+3.85%1738851.37%
NFLX210129P005000002021-01-26 1:55PM EST500.000.120.120.13-0.12-50.00%190050.10%
NFLX210129P005025002021-01-26 1:17PM EST502.500.120.140.17-0.15-55.56%519150.10%
NFLX210129P005050002021-01-26 1:52PM EST505.000.170.160.19-0.14-45.16%5740548.93%
NFLX210129P005075002021-01-26 2:18PM EST507.500.210.200.21-0.15-41.67%931447.71%
NFLX210129P005100002021-01-26 2:18PM EST510.000.220.210.24-0.15-40.54%1041,08946.68%
NFLX210129P005125002021-01-26 2:18PM EST512.500.250.230.29-0.25-50.00%2320746.09%
NFLX210129P005150002021-01-26 2:13PM EST515.000.320.280.33-0.13-28.89%7458445.07%
NFLX210129P005175002021-01-26 1:20PM EST517.500.340.360.38-0.26-43.33%2633544.07%
NFLX210129P005200002021-01-26 2:12PM EST520.000.410.410.42-0.31-43.06%3311,77242.73%
NFLX210129P005225002021-01-26 2:14PM EST522.500.500.490.53-0.45-47.37%180042.48%
NFLX210129P005250002021-01-26 2:16PM EST525.000.570.540.61-0.31-35.23%29996541.43%
NFLX210129P005275002021-01-26 1:36PM EST527.500.590.640.72-0.46-43.81%88040.60%
NFLX210129P005300002021-01-26 2:16PM EST530.000.780.760.85-0.52-40.00%520039.77%
NFLX210129P005325002021-01-26 1:57PM EST532.500.920.931.03-0.66-41.77%295039.21%
NFLX210129P005350002021-01-26 2:09PM EST535.001.091.111.20-0.72-39.78%552038.23%
NFLX210129P005375002021-01-26 2:12PM EST537.501.381.351.46-0.82-37.27%41997737.74%
NFLX210129P005400002021-01-26 2:17PM EST540.001.651.621.75-1.00-37.74%1,098037.11%
NFLX210129P005425002021-01-26 2:08PM EST542.501.921.972.11-1.43-42.69%27775936.59%
NFLX210129P005450002021-01-26 2:16PM EST545.002.472.422.60-1.33-35.00%7641,47836.45%
NFLX210129P005475002021-01-26 2:16PM EST547.502.922.923.15-1.83-38.53%45754936.19%
NFLX210129P005500002021-01-26 2:18PM EST550.003.703.603.75-1.80-32.73%1,418035.72%
NFLX210129P005525002021-01-26 2:16PM EST552.504.454.354.60-2.28-33.88%31337536.01%
NFLX210129P005550002021-01-26 2:17PM EST555.005.355.305.55-2.46-31.50%1,3484,59936.21%
NFLX210129P005600002021-01-26 2:17PM EST560.007.757.707.95-2.75-26.19%1,5994,06237.26%
NFLX210129P005625002021-01-26 2:16PM EST562.509.259.109.50-3.30-26.29%398038.53%
NFLX210129P005650002021-01-26 2:18PM EST565.0010.9010.7011.15-3.16-22.48%1,482039.76%
NFLX210129P005675002021-01-26 2:12PM EST567.5012.4012.4512.95-3.35-21.27%191041.21%
NFLX210129P005700002021-01-26 2:15PM EST570.0013.9013.9014.75-3.30-19.19%744042.30%
NFLX210129P005725002021-01-26 12:58PM EST572.5013.5716.1516.70-6.53-32.49%4522943.71%
NFLX210129P005750002021-01-26 2:03PM EST575.0017.0718.2018.80-4.48-20.79%121045.53%
NFLX210129P005775002021-01-26 2:03PM EST577.5019.7720.0520.95-6.83-25.68%48047.34%
NFLX210129P005800002021-01-26 2:00PM EST580.0021.5822.3023.05-6.01-21.78%48048.68%
NFLX210129P005825002021-01-26 1:31PM EST582.5024.0024.2025.50-5.60-18.92%14051.65%
NFLX210129P005850002021-01-26 12:04PM EST585.0021.7026.4027.85-9.30-30.00%11053.96%
NFLX210129P005875002021-01-26 11:44AM EST587.5024.0028.8030.05-6.20-20.53%76151.71%
NFLX210129P005900002021-01-26 2:05PM EST590.0030.0031.2032.30-5.50-15.49%101,52053.49%
NFLX210129P005925002021-01-26 9:36AM EST592.5037.0733.3534.60-0.98-2.58%1054.49%
NFLX210129P005950002021-01-26 1:24PM EST595.0034.6035.9537.20-2.40-6.49%1123957.81%
NFLX210129P005975002021-01-25 9:44AM EST597.5033.7038.4539.400.00-17559.44%
NFLX210129P006000002021-01-26 2:13PM EST600.0041.2040.8542.20-4.87-10.57%11062.68%
NFLX210129P006025002021-01-25 9:56AM EST602.5039.5043.0044.200.00-1262.17%
NFLX210129P006050002021-01-26 12:04PM EST605.0039.9045.4046.90-9.40-19.07%8064.98%
NFLX210129P006075002021-01-26 9:36AM EST607.5042.0047.9549.05-8.15-16.25%2066.24%
NFLX210129P006100002021-01-26 2:06PM EST610.0050.7050.3052.25+10.00+24.57%322270.73%
NFLX210129P006200002021-01-25 2:51PM EST620.0063.9660.4561.800.00-182778.74%
NFLX210129P006250002021-01-26 11:39AM EST625.0060.9365.2566.80-8.13-11.77%2382.29%
NFLX210129P006300002021-01-26 12:04PM EST630.0064.8070.0071.85-12.10-15.73%41585.69%
NFLX210129P006400002021-01-26 12:53PM EST640.0074.3080.0581.15-12.60-14.50%23090.75%
NFLX210129P006500002021-01-26 12:02PM EST650.0083.3590.1091.15-8.14-8.90%11298.83%
NFLX210129P006550002021-01-25 11:10AM EST655.00104.0094.7096.750.00-260103.74%
NFLX210129P006600002021-01-20 9:38AM EST660.0086.55100.00101.150.00--0105.84%
NFLX210129P006700002021-01-25 10:09AM EST670.00110.00109.75111.650.00-30114.60%
NFLX210129P007000002021-01-21 9:35AM EST700.00118.80139.80141.850.00-10137.04%
NFLX210129P007100002021-01-21 9:46AM EST710.00128.25149.60151.400.00-20139.36%
NFLX210129P007400002021-01-21 9:46AM EST740.00158.05179.85181.300.00-20159.08%
NFLX210129P007500002021-01-20 9:41AM EST750.00176.05190.00191.650.00--0168.68%
NFLX210129P007700002021-01-26 10:28AM EST770.00205.40210.35211.30-57.90-21.99%30180.37%
NFLX210129P007800002021-01-25 11:52AM EST780.00222.60220.35221.15-2.15-0.96%20184.91%
NFLX210129P007900002021-01-25 11:52AM EST790.00234.70230.15231.150.00-380188.84%