Italia markets closed
Dow Jones
30.987,66+27,66(+0,09%)Nasdaq
13.658,49+22,50(+0,16%)Nikkei 225
28.546,18-276,11(-0,96%)
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.
Opzioni d'acquistoper29 gennaio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210129C00260000 | 2021-01-25 12:52PM EST | 260.00 | 300.90 | 298.70 | 299.70 | 0.00 | - | 11 | 11 | 0.00% |
| NFLX210129C00270000 | 2021-01-25 11:13AM EST | 270.00 | 282.00 | 289.00 | 289.75 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX210129C00285000 | 2021-01-22 9:49AM EST | 285.00 | 295.10 | 273.40 | 274.85 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX210129C00290000 | 2021-01-22 2:44PM EST | 290.00 | 279.45 | 268.80 | 270.05 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX210129C00300000 | 2021-01-25 1:59PM EST | 300.00 | 253.88 | 258.45 | 259.95 | 0.00 | - | 24 | 26 | 0.00% |
| NFLX210129C00305000 | 2021-01-25 1:59PM EST | 305.00 | 248.86 | 253.35 | 255.30 | 0.00 | - | 24 | 8 | 0.00% |
| NFLX210129C00320000 | 2021-01-20 9:33AM EST | 320.00 | 247.85 | 238.15 | 239.95 | 0.00 | - | - | 1 | 0.00% |
| NFLX210129C00325000 | 2021-01-11 1:40PM EST | 325.00 | 180.00 | 233.40 | 235.10 | 0.00 | - | - | 5 | 0.00% |
| NFLX210129C00335000 | 2021-01-20 11:14AM EST | 335.00 | 236.80 | 223.60 | 225.45 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX210129C00340000 | 2021-01-20 9:33AM EST | 340.00 | 227.30 | 218.40 | 220.25 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX210129C00350000 | 2021-01-25 10:29AM EST | 350.00 | 208.60 | 208.50 | 210.10 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX210129C00360000 | 2021-01-20 9:32AM EST | 360.00 | 207.80 | 198.30 | 200.25 | 0.00 | - | - | 5 | 0.00% |
| NFLX210129C00365000 | 2021-01-20 9:31AM EST | 365.00 | 198.25 | 193.30 | 195.15 | 0.00 | - | - | 5 | 0.00% |
| NFLX210129C00370000 | 2021-01-21 3:43PM EST | 370.00 | 212.06 | 188.45 | 190.00 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX210129C00385000 | 2021-01-19 10:14AM EST | 385.00 | 119.00 | 173.20 | 174.95 | 0.00 | - | - | 0 | 0.00% |
| NFLX210129C00390000 | 2021-01-21 3:43PM EST | 390.00 | 192.04 | 168.20 | 170.20 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX210129C00395000 | 2021-01-19 9:53AM EST | 395.00 | 104.41 | 163.45 | 165.30 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX210129C00400000 | 2021-01-20 9:47AM EST | 400.00 | 165.65 | 158.35 | 160.20 | 0.00 | - | 17 | 35 | 0.00% |
| NFLX210129C00405000 | 2021-01-12 12:19PM EST | 405.00 | 96.00 | 153.55 | 155.05 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX210129C00410000 | 2021-01-08 10:31AM EST | 410.00 | 98.00 | 148.85 | 150.15 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX210129C00415000 | 2021-01-25 11:12AM EST | 415.00 | 137.40 | 143.65 | 145.45 | 0.00 | - | 2 | 3 | 0.00% |
| NFLX210129C00420000 | 2021-01-25 11:11AM EST | 420.00 | 130.94 | 138.70 | 140.35 | 0.00 | - | 1 | 4 | 0.00% |
| NFLX210129C00425000 | 2021-01-20 9:33AM EST | 425.00 | 143.40 | 133.60 | 135.40 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX210129C00430000 | 2021-01-20 9:35AM EST | 430.00 | 140.00 | 128.90 | 129.95 | 0.00 | - | 5 | 6 | 0.00% |
| NFLX210129C00435000 | 2021-01-25 10:42AM EST | 435.00 | 124.44 | 123.85 | 125.20 | 0.00 | - | 2 | 9 | 0.00% |
| NFLX210129C00440000 | 2021-01-20 9:35AM EST | 440.00 | 127.00 | 118.75 | 120.10 | 0.00 | - | 13 | 15 | 0.00% |
| NFLX210129C00445000 | 2021-01-20 12:39PM EST | 445.00 | 137.00 | 113.35 | 115.45 | 0.00 | - | 5 | 1 | 0.00% |
| NFLX210129C00450000 | 2021-01-22 2:19PM EST | 450.00 | 115.20 | 108.30 | 110.20 | -3.95 | -3.32% | 9 | 28 | 0.00% |
| NFLX210129C00455000 | 2021-01-26 12:53PM EST | 455.00 | 110.95 | 103.70 | 105.30 | +6.67 | +6.40% | 1 | 4 | 0.00% |
| NFLX210129C00460000 | 2021-01-25 10:32AM EST | 460.00 | 98.50 | 98.75 | 100.25 | 0.00 | - | 1 | 22 | 0.00% |
| NFLX210129C00465000 | 2021-01-25 9:30AM EST | 465.00 | 102.37 | 93.50 | 95.25 | 0.00 | - | 4 | 24 | 0.00% |
| NFLX210129C00470000 | 2021-01-25 10:42AM EST | 470.00 | 89.72 | 88.55 | 89.95 | 0.00 | - | 6 | 24 | 0.00% |
| NFLX210129C00472500 | 2021-01-22 3:39PM EST | 472.50 | 96.02 | 85.90 | 87.75 | 0.00 | - | 6 | 7 | 0.00% |
| NFLX210129C00475000 | 2021-01-25 2:07PM EST | 475.00 | 79.16 | 83.35 | 85.25 | 0.00 | - | 4 | 26 | 0.00% |
| NFLX210129C00477500 | 2021-01-25 9:38AM EST | 477.50 | 92.40 | 80.95 | 82.80 | 0.00 | - | 10 | 37 | 0.00% |
| NFLX210129C00480000 | 2021-01-25 9:38AM EST | 480.00 | 89.93 | 78.15 | 80.50 | 0.00 | - | 10 | 81 | 0.00% |
| NFLX210129C00482500 | 2021-01-20 9:44AM EST | 482.50 | 87.60 | 76.00 | 77.60 | 0.00 | - | 2 | 35 | 0.00% |
| NFLX210129C00485000 | 2021-01-22 3:58PM EST | 485.00 | 80.22 | 73.80 | 75.35 | 0.00 | - | 2 | 26 | 0.00% |
| NFLX210129C00487500 | 2021-01-21 12:03PM EST | 487.50 | 70.15 | 71.45 | 72.65 | -14.85 | -17.47% | 2 | 23 | 0.00% |
| NFLX210129C00490000 | 2021-01-25 12:33PM EST | 490.00 | 65.50 | 68.90 | 70.25 | 0.00 | - | 3 | 103 | 0.00% |
| NFLX210129C00492500 | 2021-01-21 12:57PM EST | 492.50 | 78.65 | 65.95 | 67.65 | 0.00 | - | 6 | 42 | 0.00% |
| NFLX210129C00495000 | 2021-01-22 3:08PM EST | 495.00 | 72.92 | 63.50 | 65.40 | 0.00 | - | 2 | 72 | 0.00% |
| NFLX210129C00497500 | 2021-01-25 2:54PM EST | 497.50 | 59.37 | 61.05 | 62.25 | 0.00 | - | 2 | 62 | 0.00% |
| NFLX210129C00500000 | 2021-01-26 1:01PM EST | 500.00 | 60.60 | 59.00 | 59.95 | +3.40 | +5.94% | 78 | 1,457 | 0.00% |
| NFLX210129C00502500 | 2021-01-25 3:43PM EST | 502.50 | 53.00 | 56.15 | 57.15 | 0.00 | - | 12 | 151 | 0.00% |
| NFLX210129C00505000 | 2021-01-26 11:11AM EST | 505.00 | 61.70 | 53.70 | 54.70 | +11.61 | +23.18% | 14 | 336 | 0.00% |
| NFLX210129C00507500 | 2021-01-26 11:11AM EST | 507.50 | 56.63 | 51.15 | 52.20 | +6.70 | +13.42% | 1 | 141 | 0.00% |
| NFLX210129C00510000 | 2021-01-26 2:15PM EST | 510.00 | 49.08 | 48.65 | 49.75 | +5.27 | +12.03% | 20 | 511 | 0.00% |
| NFLX210129C00512500 | 2021-01-25 2:42PM EST | 512.50 | 49.53 | 45.90 | 47.20 | +4.50 | +9.99% | 2 | 113 | 0.00% |
| NFLX210129C00515000 | 2021-01-26 9:59AM EST | 515.00 | 48.43 | 43.75 | 44.75 | +8.88 | +22.45% | 2 | 601 | 0.00% |
| NFLX210129C00517500 | 2021-01-25 3:54PM EST | 517.50 | 39.60 | 41.90 | 42.90 | 0.00 | - | 3 | 106 | 0.00% |
| NFLX210129C00520000 | 2021-01-26 2:17PM EST | 520.00 | 39.85 | 39.35 | 40.40 | +1.65 | +4.32% | 55 | 3,821 | 0.00% |
| NFLX210129C00522500 | 2021-01-26 12:24PM EST | 522.50 | 45.00 | 36.95 | 38.10 | +10.65 | +31.00% | 2 | 96 | 0.00% |
| NFLX210129C00525000 | 2021-01-26 12:44PM EST | 525.00 | 42.00 | 34.45 | 35.55 | +9.12 | +27.74% | 16 | 503 | 0.00% |
| NFLX210129C00527500 | 2021-01-25 3:28PM EST | 527.50 | 29.40 | 31.35 | 33.05 | 0.00 | - | 27 | 70 | 0.00% |
| NFLX210129C00530000 | 2021-01-26 1:35PM EST | 530.00 | 32.00 | 29.45 | 30.35 | +4.50 | +16.36% | 27 | 826 | 0.00% |
| NFLX210129C00532500 | 2021-01-26 9:30AM EST | 532.50 | 23.25 | 27.45 | 28.05 | -2.10 | -8.28% | 1 | 52 | 0.00% |
| NFLX210129C00535000 | 2021-01-26 1:31PM EST | 535.00 | 27.00 | 25.10 | 25.75 | +4.05 | +17.65% | 34 | 585 | 0.00% |
| NFLX210129C00537500 | 2021-01-26 1:26PM EST | 537.50 | 25.85 | 22.90 | 23.85 | +4.40 | +20.51% | 13 | 94 | 0.00% |
| NFLX210129C00540000 | 2021-01-26 2:16PM EST | 540.00 | 20.90 | 20.95 | 21.40 | +1.50 | +7.73% | 497 | 332 | 0.00% |
| NFLX210129C00542500 | 2021-01-26 12:24PM EST | 542.50 | 25.85 | 17.85 | 19.00 | +7.80 | +43.21% | 8 | 89 | 0.00% |
| NFLX210129C00545000 | 2021-01-26 2:12PM EST | 545.00 | 16.90 | 16.50 | 17.10 | +1.55 | +10.10% | 71 | 259 | 21.19% |
| NFLX210129C00547500 | 2021-01-26 1:40PM EST | 547.50 | 17.00 | 14.50 | 15.00 | +3.34 | +24.45% | 33 | 132 | 22.24% |
| NFLX210129C00550000 | 2021-01-26 2:16PM EST | 550.00 | 13.10 | 12.75 | 13.10 | +1.28 | +10.83% | 2,180 | 2,921 | 23.45% |
| NFLX210129C00552500 | 2021-01-26 2:12PM EST | 552.50 | 11.25 | 11.05 | 11.45 | +0.25 | +2.27% | 116 | 318 | 24.93% |
| NFLX210129C00555000 | 2021-01-26 2:16PM EST | 555.00 | 9.80 | 9.60 | 9.80 | +0.26 | +2.73% | 738 | 7,780 | 25.40% |
| NFLX210129C00560000 | 2021-01-26 2:18PM EST | 560.00 | 7.13 | 7.10 | 7.30 | -0.22 | -2.99% | 3,496 | 2,966 | 27.62% |
| NFLX210129C00562500 | 2021-01-26 2:18PM EST | 562.50 | 6.11 | 5.90 | 6.35 | -0.49 | -7.42% | 1,223 | 252 | 28.93% |
| NFLX210129C00565000 | 2021-01-26 2:17PM EST | 565.00 | 5.20 | 5.05 | 5.30 | -0.50 | -8.77% | 4,075 | 1,785 | 29.19% |
| NFLX210129C00567500 | 2021-01-26 2:16PM EST | 567.50 | 4.55 | 4.35 | 4.55 | -0.48 | -9.54% | 1,866 | 903 | 30.18% |
| NFLX210129C00570000 | 2021-01-26 2:17PM EST | 570.00 | 3.80 | 3.70 | 3.80 | -0.50 | -11.63% | 8,684 | 2,211 | 30.63% |
| NFLX210129C00572500 | 2021-01-26 2:06PM EST | 572.50 | 3.35 | 3.15 | 3.35 | -0.55 | -14.10% | 432 | 405 | 32.04% |
| NFLX210129C00575000 | 2021-01-26 2:18PM EST | 575.00 | 2.79 | 2.73 | 2.89 | -0.61 | -17.94% | 3,887 | 1,952 | 33.01% |
| NFLX210129C00577500 | 2021-01-26 2:16PM EST | 577.50 | 2.45 | 2.36 | 2.50 | -0.60 | -19.67% | 1,771 | 1,556 | 33.97% |
| NFLX210129C00580000 | 2021-01-26 2:16PM EST | 580.00 | 2.17 | 2.06 | 2.18 | -0.58 | -21.09% | 5,387 | 2,851 | 35.01% |
| NFLX210129C00582500 | 2021-01-26 2:18PM EST | 582.50 | 1.86 | 1.78 | 1.94 | -0.74 | -28.46% | 386 | 378 | 36.26% |
| NFLX210129C00585000 | 2021-01-26 2:18PM EST | 585.00 | 1.64 | 1.58 | 1.73 | -0.50 | -23.36% | 898 | 1,345 | 37.45% |
| NFLX210129C00587500 | 2021-01-26 2:14PM EST | 587.50 | 1.42 | 1.39 | 1.57 | -0.46 | -24.47% | 977 | 281 | 38.81% |
| NFLX210129C00590000 | 2021-01-26 2:17PM EST | 590.00 | 1.34 | 1.26 | 1.33 | -0.42 | -23.86% | 2,692 | 2,910 | 39.30% |
| NFLX210129C00592500 | 2021-01-26 2:15PM EST | 592.50 | 1.15 | 1.10 | 1.20 | -0.46 | -28.57% | 330 | 258 | 40.48% |
| NFLX210129C00595000 | 2021-01-26 2:18PM EST | 595.00 | 1.07 | 0.97 | 1.17 | -0.36 | -25.17% | 440 | 1,334 | 42.46% |
| NFLX210129C00597500 | 2021-01-26 2:13PM EST | 597.50 | 0.93 | 0.88 | 0.97 | -0.42 | -31.11% | 131 | 229 | 42.60% |
| NFLX210129C00600000 | 2021-01-26 2:19PM EST | 600.00 | 0.81 | 0.79 | 0.86 | -0.32 | -28.32% | 4,564 | 8,584 | 43.46% |
| NFLX210129C00602500 | 2021-01-26 2:06PM EST | 602.50 | 0.79 | 0.70 | 0.81 | -0.25 | -24.04% | 299 | 275 | 44.90% |
| NFLX210129C00605000 | 2021-01-26 2:18PM EST | 605.00 | 0.67 | 0.65 | 0.72 | -0.31 | -31.63% | 378 | 816 | 45.73% |
| NFLX210129C00607500 | 2021-01-26 2:03PM EST | 607.50 | 0.62 | 0.56 | 0.65 | -0.24 | -27.91% | 83 | 343 | 46.66% |
| NFLX210129C00610000 | 2021-01-26 2:17PM EST | 610.00 | 0.54 | 0.51 | 0.57 | -0.25 | -31.65% | 610 | 1,955 | 47.29% |
| NFLX210129C00615000 | 2021-01-26 2:18PM EST | 615.00 | 0.45 | 0.41 | 0.50 | -0.20 | -30.77% | 112 | 368 | 49.71% |
| NFLX210129C00620000 | 2021-01-26 2:16PM EST | 620.00 | 0.39 | 0.34 | 0.42 | -0.18 | -31.58% | 468 | 3,593 | 50.68% |
| NFLX210129C00625000 | 2021-01-26 2:12PM EST | 625.00 | 0.31 | 0.26 | 0.35 | -0.14 | -31.11% | 110 | 540 | 52.15% |
| NFLX210129C00630000 | 2021-01-26 1:59PM EST | 630.00 | 0.29 | 0.20 | 0.28 | -0.12 | -29.27% | 236 | 2,009 | 53.32% |
| NFLX210129C00635000 | 2021-01-26 2:14PM EST | 635.00 | 0.20 | 0.17 | 0.24 | -0.08 | -28.57% | 24 | 156 | 55.08% |
| NFLX210129C00640000 | 2021-01-26 2:10PM EST | 640.00 | 0.18 | 0.16 | 0.20 | -0.10 | -35.71% | 151 | 1,448 | 57.03% |
| NFLX210129C00645000 | 2021-01-26 1:16PM EST | 645.00 | 0.19 | 0.13 | 0.16 | -0.03 | -13.64% | 25 | 85 | 58.20% |
| NFLX210129C00650000 | 2021-01-26 2:18PM EST | 650.00 | 0.10 | 0.10 | 0.14 | -0.10 | -50.00% | 363 | 2,589 | 59.47% |
| NFLX210129C00655000 | 2021-01-26 2:06PM EST | 655.00 | 0.10 | 0.02 | 0.12 | -0.09 | -47.37% | 23 | 237 | 58.40% |
| NFLX210129C00660000 | 2021-01-26 2:15PM EST | 660.00 | 0.08 | 0.07 | 0.10 | -0.06 | -42.86% | 81 | 1,102 | 62.31% |
| NFLX210129C00670000 | 2021-01-26 12:47PM EST | 670.00 | 0.09 | 0.07 | 0.08 | -0.01 | -10.00% | 106 | 575 | 66.41% |
| NFLX210129C00680000 | 2021-01-26 12:24PM EST | 680.00 | 0.04 | 0.03 | 0.07 | -0.08 | -66.67% | 53 | 1,106 | 68.16% |
| NFLX210129C00690000 | 2021-01-26 12:54PM EST | 690.00 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 28 | 277 | 70.31% |
| NFLX210129C00700000 | 2021-01-26 2:06PM EST | 700.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 192 | 1,419 | 73.44% |
| NFLX210129C00710000 | 2021-01-26 1:53PM EST | 710.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 42 | 226 | 76.56% |
| NFLX210129C00720000 | 2021-01-26 1:53PM EST | 720.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 10 | 317 | 80.47% |
| NFLX210129C00730000 | 2021-01-25 9:43AM EST | 730.00 | 0.05 | 0.01 | 0.03 | +0.03 | +150.00% | 21 | 423 | 82.81% |
| NFLX210129C00740000 | 2021-01-25 10:01AM EST | 740.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 388 | 86.72% |
| NFLX210129C00750000 | 2021-01-26 1:34PM EST | 750.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 61 | 353 | 89.06% |
| NFLX210129C00760000 | 2021-01-26 12:20PM EST | 760.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 10 | 170 | 92.19% |
| NFLX210129C00770000 | 2021-01-26 10:27AM EST | 770.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 164 | 87.50% |
| NFLX210129C00780000 | 2021-01-25 12:59PM EST | 780.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 180 | 90.63% |
| NFLX210129C00790000 | 2021-01-26 12:33PM EST | 790.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 611 | 93.75% |
Opzioni Putper29 gennaio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210129P00260000 | 2021-01-25 1:02PM EST | 260.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 7 | 13 | 221.88% |
| NFLX210129P00280000 | 2021-01-20 1:15PM EST | 280.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | - | 30 | 258.59% |
| NFLX210129P00290000 | 2021-01-19 12:02AM EST | 290.00 | 0.08 | - | 0.29 | 0.00 | - | - | 1 | 261.91% |
| NFLX210129P00300000 | 2021-01-19 10:36AM EST | 300.00 | 0.04 | 0.00 | 0.33 | 0.00 | - | - | 4 | 233.79% |
| NFLX210129P00310000 | 2021-01-06 1:05PM EST | 310.00 | 0.11 | 0.00 | 0.28 | 0.00 | - | 1 | 6 | 218.36% |
| NFLX210129P00320000 | 2021-01-15 12:46PM EST | 320.00 | 0.07 | 0.00 | 0.28 | 0.00 | - | 1 | 0 | 207.81% |
| NFLX210129P00325000 | 2021-01-08 1:19PM EST | 325.00 | 0.16 | 0.00 | 0.32 | 0.00 | - | 1 | 1 | 205.47% |
| NFLX210129P00335000 | 2021-01-21 10:41AM EST | 335.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 0 | 159.38% |
| NFLX210129P00340000 | 2021-01-20 2:26PM EST | 340.00 | 0.08 | 0.00 | 0.48 | 0.00 | - | 3 | 18 | 199.02% |
| NFLX210129P00345000 | 2021-01-19 3:23PM EST | 345.00 | 0.14 | 0.00 | 0.47 | 0.00 | - | 6 | 16 | 193.16% |
| NFLX210129P00350000 | 2021-01-20 2:23PM EST | 350.00 | 0.03 | 0.00 | 0.47 | 0.00 | - | 9 | 32 | 188.09% |
| NFLX210129P00355000 | 2021-01-25 3:50PM EST | 355.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 139.06% |
| NFLX210129P00360000 | 2021-01-22 11:32AM EST | 360.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 23 | 139.06% |
| NFLX210129P00365000 | 2021-01-22 12:11PM EST | 365.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 9 | 0 | 172.85% |
| NFLX210129P00370000 | 2021-01-26 9:39AM EST | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 118.75% |
| NFLX210129P00375000 | 2021-01-20 12:29PM EST | 375.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 20 | 41 | 123.44% |
| NFLX210129P00380000 | 2021-01-25 11:14AM EST | 380.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 20 | 46 | 158.20% |
| NFLX210129P00385000 | 2021-01-26 10:11AM EST | 385.00 | 0.02 | 0.00 | 0.37 | -0.02 | -50.00% | 30 | 57 | 149.02% |
| NFLX210129P00390000 | 2021-01-26 12:53PM EST | 390.00 | 0.02 | 0.00 | 0.13 | +0.01 | +100.00% | 6 | 82 | 128.52% |
| NFLX210129P00395000 | 2021-01-25 10:42AM EST | 395.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 14 | 33 | 144.43% |
| NFLX210129P00400000 | 2021-01-25 2:23PM EST | 400.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 204 | 101.56% |
| NFLX210129P00405000 | 2021-01-26 2:15PM EST | 405.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 0 | 93.75% |
| NFLX210129P00410000 | 2021-01-26 9:32AM EST | 410.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 331 | 98.44% |
| NFLX210129P00415000 | 2021-01-26 1:10PM EST | 415.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 382 | 94.53% |
| NFLX210129P00420000 | 2021-01-26 11:17AM EST | 420.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 140 | 93.75% |
| NFLX210129P00425000 | 2021-01-26 1:10PM EST | 425.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 602 | 87.50% |
| NFLX210129P00430000 | 2021-01-26 9:43AM EST | 430.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 5 | 185 | 84.38% |
| NFLX210129P00435000 | 2021-01-25 2:00PM EST | 435.00 | 0.08 | 0.00 | 0.03 | +0.05 | +166.67% | 1 | 203 | 81.25% |
| NFLX210129P00440000 | 2021-01-26 1:52PM EST | 440.00 | 0.03 | 0.01 | 0.04 | -0.07 | -70.00% | 9 | 272 | 81.25% |
| NFLX210129P00445000 | 2021-01-26 1:33PM EST | 445.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 1 | 352 | 77.73% |
| NFLX210129P00450000 | 2021-01-26 1:52PM EST | 450.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 33 | 972 | 74.22% |
| NFLX210129P00455000 | 2021-01-26 1:30PM EST | 455.00 | 0.03 | 0.01 | 0.05 | -0.07 | -70.00% | 15 | 0 | 71.88% |
| NFLX210129P00460000 | 2021-01-26 9:49AM EST | 460.00 | 0.07 | 0.01 | 0.05 | +0.02 | +40.00% | 5 | 0 | 68.75% |
| NFLX210129P00465000 | 2021-01-26 1:56PM EST | 465.00 | 0.02 | 0.02 | 0.06 | -0.11 | -84.62% | 9 | 0 | 67.19% |
| NFLX210129P00470000 | 2021-01-26 11:12AM EST | 470.00 | 0.05 | 0.03 | 0.07 | -0.03 | -37.50% | 5 | 365 | 65.23% |
| NFLX210129P00472500 | 2021-01-26 11:16AM EST | 472.50 | 0.06 | 0.02 | 0.08 | -0.07 | -53.85% | 2 | 121 | 63.48% |
| NFLX210129P00475000 | 2021-01-26 11:27AM EST | 475.00 | 0.06 | 0.03 | 0.05 | -0.02 | -25.00% | 5 | 309 | 60.16% |
| NFLX210129P00477500 | 2021-01-25 3:59PM EST | 477.50 | 0.13 | 0.03 | 0.10 | +0.03 | +30.00% | 2 | 35 | 61.72% |
| NFLX210129P00480000 | 2021-01-26 1:37PM EST | 480.00 | 0.04 | 0.04 | 0.09 | -0.07 | -63.64% | 31 | 452 | 59.96% |
| NFLX210129P00482500 | 2021-01-26 11:08AM EST | 482.50 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 32 | 191 | 59.18% |
| NFLX210129P00485000 | 2021-01-26 11:38AM EST | 485.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 7 | 0 | 57.42% |
| NFLX210129P00487500 | 2021-01-25 3:05PM EST | 487.50 | 0.14 | 0.02 | 0.11 | 0.00 | - | 59 | 170 | 54.69% |
| NFLX210129P00490000 | 2021-01-26 11:55AM EST | 490.00 | 0.10 | 0.07 | 0.11 | -0.05 | -33.33% | 15 | 288 | 54.98% |
| NFLX210129P00492500 | 2021-01-25 3:57PM EST | 492.50 | 0.18 | 0.07 | 0.11 | 0.00 | - | 162 | 263 | 53.13% |
| NFLX210129P00495000 | 2021-01-26 9:35AM EST | 495.00 | 0.13 | 0.09 | 0.12 | -0.08 | -38.10% | 12 | 244 | 52.34% |
| NFLX210129P00497500 | 2021-01-26 12:36PM EST | 497.50 | 0.27 | 0.11 | 0.13 | +0.01 | +3.85% | 17 | 388 | 51.37% |
| NFLX210129P00500000 | 2021-01-26 1:55PM EST | 500.00 | 0.12 | 0.12 | 0.13 | -0.12 | -50.00% | 190 | 0 | 50.10% |
| NFLX210129P00502500 | 2021-01-26 1:17PM EST | 502.50 | 0.12 | 0.14 | 0.17 | -0.15 | -55.56% | 5 | 191 | 50.10% |
| NFLX210129P00505000 | 2021-01-26 1:52PM EST | 505.00 | 0.17 | 0.16 | 0.19 | -0.14 | -45.16% | 57 | 405 | 48.93% |
| NFLX210129P00507500 | 2021-01-26 2:18PM EST | 507.50 | 0.21 | 0.20 | 0.21 | -0.15 | -41.67% | 9 | 314 | 47.71% |
| NFLX210129P00510000 | 2021-01-26 2:18PM EST | 510.00 | 0.22 | 0.21 | 0.24 | -0.15 | -40.54% | 104 | 1,089 | 46.68% |
| NFLX210129P00512500 | 2021-01-26 2:18PM EST | 512.50 | 0.25 | 0.23 | 0.29 | -0.25 | -50.00% | 23 | 207 | 46.09% |
| NFLX210129P00515000 | 2021-01-26 2:13PM EST | 515.00 | 0.32 | 0.28 | 0.33 | -0.13 | -28.89% | 74 | 584 | 45.07% |
| NFLX210129P00517500 | 2021-01-26 1:20PM EST | 517.50 | 0.34 | 0.36 | 0.38 | -0.26 | -43.33% | 26 | 335 | 44.07% |
| NFLX210129P00520000 | 2021-01-26 2:12PM EST | 520.00 | 0.41 | 0.41 | 0.42 | -0.31 | -43.06% | 331 | 1,772 | 42.73% |
| NFLX210129P00522500 | 2021-01-26 2:14PM EST | 522.50 | 0.50 | 0.49 | 0.53 | -0.45 | -47.37% | 180 | 0 | 42.48% |
| NFLX210129P00525000 | 2021-01-26 2:16PM EST | 525.00 | 0.57 | 0.54 | 0.61 | -0.31 | -35.23% | 299 | 965 | 41.43% |
| NFLX210129P00527500 | 2021-01-26 1:36PM EST | 527.50 | 0.59 | 0.64 | 0.72 | -0.46 | -43.81% | 88 | 0 | 40.60% |
| NFLX210129P00530000 | 2021-01-26 2:16PM EST | 530.00 | 0.78 | 0.76 | 0.85 | -0.52 | -40.00% | 520 | 0 | 39.77% |
| NFLX210129P00532500 | 2021-01-26 1:57PM EST | 532.50 | 0.92 | 0.93 | 1.03 | -0.66 | -41.77% | 295 | 0 | 39.21% |
| NFLX210129P00535000 | 2021-01-26 2:09PM EST | 535.00 | 1.09 | 1.11 | 1.20 | -0.72 | -39.78% | 552 | 0 | 38.23% |
| NFLX210129P00537500 | 2021-01-26 2:12PM EST | 537.50 | 1.38 | 1.35 | 1.46 | -0.82 | -37.27% | 419 | 977 | 37.74% |
| NFLX210129P00540000 | 2021-01-26 2:17PM EST | 540.00 | 1.65 | 1.62 | 1.75 | -1.00 | -37.74% | 1,098 | 0 | 37.11% |
| NFLX210129P00542500 | 2021-01-26 2:08PM EST | 542.50 | 1.92 | 1.97 | 2.11 | -1.43 | -42.69% | 277 | 759 | 36.59% |
| NFLX210129P00545000 | 2021-01-26 2:16PM EST | 545.00 | 2.47 | 2.42 | 2.60 | -1.33 | -35.00% | 764 | 1,478 | 36.45% |
| NFLX210129P00547500 | 2021-01-26 2:16PM EST | 547.50 | 2.92 | 2.92 | 3.15 | -1.83 | -38.53% | 457 | 549 | 36.19% |
| NFLX210129P00550000 | 2021-01-26 2:18PM EST | 550.00 | 3.70 | 3.60 | 3.75 | -1.80 | -32.73% | 1,418 | 0 | 35.72% |
| NFLX210129P00552500 | 2021-01-26 2:16PM EST | 552.50 | 4.45 | 4.35 | 4.60 | -2.28 | -33.88% | 313 | 375 | 36.01% |
| NFLX210129P00555000 | 2021-01-26 2:17PM EST | 555.00 | 5.35 | 5.30 | 5.55 | -2.46 | -31.50% | 1,348 | 4,599 | 36.21% |
| NFLX210129P00560000 | 2021-01-26 2:17PM EST | 560.00 | 7.75 | 7.70 | 7.95 | -2.75 | -26.19% | 1,599 | 4,062 | 37.26% |
| NFLX210129P00562500 | 2021-01-26 2:16PM EST | 562.50 | 9.25 | 9.10 | 9.50 | -3.30 | -26.29% | 398 | 0 | 38.53% |
| NFLX210129P00565000 | 2021-01-26 2:18PM EST | 565.00 | 10.90 | 10.70 | 11.15 | -3.16 | -22.48% | 1,482 | 0 | 39.76% |
| NFLX210129P00567500 | 2021-01-26 2:12PM EST | 567.50 | 12.40 | 12.45 | 12.95 | -3.35 | -21.27% | 191 | 0 | 41.21% |
| NFLX210129P00570000 | 2021-01-26 2:15PM EST | 570.00 | 13.90 | 13.90 | 14.75 | -3.30 | -19.19% | 744 | 0 | 42.30% |
| NFLX210129P00572500 | 2021-01-26 12:58PM EST | 572.50 | 13.57 | 16.15 | 16.70 | -6.53 | -32.49% | 45 | 229 | 43.71% |
| NFLX210129P00575000 | 2021-01-26 2:03PM EST | 575.00 | 17.07 | 18.20 | 18.80 | -4.48 | -20.79% | 121 | 0 | 45.53% |
| NFLX210129P00577500 | 2021-01-26 2:03PM EST | 577.50 | 19.77 | 20.05 | 20.95 | -6.83 | -25.68% | 48 | 0 | 47.34% |
| NFLX210129P00580000 | 2021-01-26 2:00PM EST | 580.00 | 21.58 | 22.30 | 23.05 | -6.01 | -21.78% | 48 | 0 | 48.68% |
| NFLX210129P00582500 | 2021-01-26 1:31PM EST | 582.50 | 24.00 | 24.20 | 25.50 | -5.60 | -18.92% | 14 | 0 | 51.65% |
| NFLX210129P00585000 | 2021-01-26 12:04PM EST | 585.00 | 21.70 | 26.40 | 27.85 | -9.30 | -30.00% | 11 | 0 | 53.96% |
| NFLX210129P00587500 | 2021-01-26 11:44AM EST | 587.50 | 24.00 | 28.80 | 30.05 | -6.20 | -20.53% | 7 | 61 | 51.71% |
| NFLX210129P00590000 | 2021-01-26 2:05PM EST | 590.00 | 30.00 | 31.20 | 32.30 | -5.50 | -15.49% | 10 | 1,520 | 53.49% |
| NFLX210129P00592500 | 2021-01-26 9:36AM EST | 592.50 | 37.07 | 33.35 | 34.60 | -0.98 | -2.58% | 1 | 0 | 54.49% |
| NFLX210129P00595000 | 2021-01-26 1:24PM EST | 595.00 | 34.60 | 35.95 | 37.20 | -2.40 | -6.49% | 11 | 239 | 57.81% |
| NFLX210129P00597500 | 2021-01-25 9:44AM EST | 597.50 | 33.70 | 38.45 | 39.40 | 0.00 | - | 17 | 5 | 59.44% |
| NFLX210129P00600000 | 2021-01-26 2:13PM EST | 600.00 | 41.20 | 40.85 | 42.20 | -4.87 | -10.57% | 11 | 0 | 62.68% |
| NFLX210129P00602500 | 2021-01-25 9:56AM EST | 602.50 | 39.50 | 43.00 | 44.20 | 0.00 | - | 1 | 2 | 62.17% |
| NFLX210129P00605000 | 2021-01-26 12:04PM EST | 605.00 | 39.90 | 45.40 | 46.90 | -9.40 | -19.07% | 8 | 0 | 64.98% |
| NFLX210129P00607500 | 2021-01-26 9:36AM EST | 607.50 | 42.00 | 47.95 | 49.05 | -8.15 | -16.25% | 2 | 0 | 66.24% |
| NFLX210129P00610000 | 2021-01-26 2:06PM EST | 610.00 | 50.70 | 50.30 | 52.25 | +10.00 | +24.57% | 32 | 22 | 70.73% |
| NFLX210129P00620000 | 2021-01-25 2:51PM EST | 620.00 | 63.96 | 60.45 | 61.80 | 0.00 | - | 18 | 27 | 78.74% |
| NFLX210129P00625000 | 2021-01-26 11:39AM EST | 625.00 | 60.93 | 65.25 | 66.80 | -8.13 | -11.77% | 2 | 3 | 82.29% |
| NFLX210129P00630000 | 2021-01-26 12:04PM EST | 630.00 | 64.80 | 70.00 | 71.85 | -12.10 | -15.73% | 4 | 15 | 85.69% |
| NFLX210129P00640000 | 2021-01-26 12:53PM EST | 640.00 | 74.30 | 80.05 | 81.15 | -12.60 | -14.50% | 23 | 0 | 90.75% |
| NFLX210129P00650000 | 2021-01-26 12:02PM EST | 650.00 | 83.35 | 90.10 | 91.15 | -8.14 | -8.90% | 1 | 12 | 98.83% |
| NFLX210129P00655000 | 2021-01-25 11:10AM EST | 655.00 | 104.00 | 94.70 | 96.75 | 0.00 | - | 26 | 0 | 103.74% |
| NFLX210129P00660000 | 2021-01-20 9:38AM EST | 660.00 | 86.55 | 100.00 | 101.15 | 0.00 | - | - | 0 | 105.84% |
| NFLX210129P00670000 | 2021-01-25 10:09AM EST | 670.00 | 110.00 | 109.75 | 111.65 | 0.00 | - | 3 | 0 | 114.60% |
| NFLX210129P00700000 | 2021-01-21 9:35AM EST | 700.00 | 118.80 | 139.80 | 141.85 | 0.00 | - | 1 | 0 | 137.04% |
| NFLX210129P00710000 | 2021-01-21 9:46AM EST | 710.00 | 128.25 | 149.60 | 151.40 | 0.00 | - | 2 | 0 | 139.36% |
| NFLX210129P00740000 | 2021-01-21 9:46AM EST | 740.00 | 158.05 | 179.85 | 181.30 | 0.00 | - | 2 | 0 | 159.08% |
| NFLX210129P00750000 | 2021-01-20 9:41AM EST | 750.00 | 176.05 | 190.00 | 191.65 | 0.00 | - | - | 0 | 168.68% |
| NFLX210129P00770000 | 2021-01-26 10:28AM EST | 770.00 | 205.40 | 210.35 | 211.30 | -57.90 | -21.99% | 3 | 0 | 180.37% |
| NFLX210129P00780000 | 2021-01-25 11:52AM EST | 780.00 | 222.60 | 220.35 | 221.15 | -2.15 | -0.96% | 2 | 0 | 184.91% |
| NFLX210129P00790000 | 2021-01-25 11:52AM EST | 790.00 | 234.70 | 230.15 | 231.15 | 0.00 | - | 38 | 0 | 188.84% |
© 2021 Verizon Media. Tutti i diritti riservati.
