Italia markets close in 5 hours 8 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
613,53-15,71 (-2,50%)
Alla chiusura: 04:00PM EDT
614,25 +0,72 (+0,12%)
Preborsa: 07:19AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NFLX240328C003000002024-03-13 9:50AM EDT300.00309.710.000.000.00--10.00%
NFLX240328C003500002024-03-26 10:44AM EDT350.00277.400.000.000.00-220.00%
NFLX240328C003600002024-03-27 11:20AM EDT360.00258.900.000.000.00-420.00%
NFLX240328C003650002024-03-27 11:53AM EDT365.00252.950.000.000.00-200.00%
NFLX240328C003750002024-03-19 9:39AM EDT375.00234.780.000.000.00-110.00%
NFLX240328C003800002024-03-26 10:16AM EDT380.00246.780.000.000.00-340.00%
NFLX240328C003850002024-03-22 3:55PM EDT385.00243.620.000.000.00-110.00%
NFLX240328C003950002024-03-25 9:31AM EDT395.00232.390.000.000.00-210.00%
NFLX240328C004000002024-03-27 9:48AM EDT400.00223.400.000.000.00-150.00%
NFLX240328C004050002024-03-22 3:36PM EDT405.00221.920.000.000.00-19190.00%
NFLX240328C004100002024-03-27 2:04PM EDT410.00203.000.000.000.00-170.00%
NFLX240328C004150002024-03-27 11:10AM EDT415.00205.000.000.000.00-110.00%
NFLX240328C004200002024-03-27 3:42PM EDT420.00193.300.000.000.00-720.00%
NFLX240328C004300002024-03-08 1:17PM EDT430.00179.640.000.000.00-220.00%
NFLX240328C004350002024-03-18 10:12AM EDT435.00184.500.000.000.00-130.00%
NFLX240328C004400002024-03-21 10:58AM EDT440.00190.180.000.000.00--10.00%
NFLX240328C004450002024-03-26 2:34PM EDT445.00188.810.000.000.00-130.00%
NFLX240328C004550002024-03-26 10:16AM EDT455.00172.300.000.000.00-500.00%
NFLX240328C004600002024-03-21 9:45AM EDT460.00170.380.000.000.00-230.00%
NFLX240328C004650002024-03-27 9:41AM EDT465.00160.000.000.000.00-140.00%
NFLX240328C004750002024-03-27 9:59AM EDT475.00146.380.000.000.00-110.00%
NFLX240328C004800002024-03-26 11:19AM EDT480.00149.870.000.000.00-110.00%
NFLX240328C004850002024-03-21 9:59AM EDT485.00144.260.000.000.00--10.00%
NFLX240328C004900002024-03-22 9:47AM EDT490.00135.450.000.000.00-110.00%
NFLX240328C004950002024-03-25 10:21AM EDT495.00134.620.000.000.00-330.00%
NFLX240328C005000002024-03-27 3:38PM EDT500.00111.820.000.000.00-260.00%
NFLX240328C005050002024-03-21 11:33AM EDT505.00123.920.000.000.00-150.00%
NFLX240328C005100002024-02-14 4:25PM EDT510.0072.8594.9599.800.00-440.00%
NFLX240328C005150002024-03-05 11:17AM EDT515.0089.940.000.000.00-120.00%
NFLX240328C005200002024-03-26 12:07PM EDT520.00111.930.000.000.00-160.00%
NFLX240328C005250002024-03-27 3:43PM EDT525.0088.600.000.000.00-270.00%
NFLX240328C005300002024-03-27 12:31PM EDT530.0086.200.000.000.00-590.00%
NFLX240328C005350002024-03-27 12:59PM EDT535.0081.760.000.000.00-2170.00%
NFLX240328C005400002024-03-26 10:16AM EDT540.0087.950.000.000.00-1100.00%
NFLX240328C005450002024-03-19 3:48PM EDT545.0076.500.000.000.00-7130.00%
NFLX240328C005500002024-03-27 2:52PM EDT550.0062.570.000.000.00-10230.00%
NFLX240328C005550002024-03-26 1:23PM EDT555.0076.170.000.000.00-21640.00%
NFLX240328C005600002024-03-27 1:17PM EDT560.0055.930.000.000.00-42180.00%
NFLX240328C005650002024-03-27 11:51AM EDT565.0052.850.000.000.00-1510.00%
NFLX240328C005700002024-03-27 3:11PM EDT570.0042.100.000.000.00-8700.00%
NFLX240328C005750002024-03-27 2:11PM EDT575.0038.200.000.000.00-131090.00%
NFLX240328C005800002024-03-27 2:49PM EDT580.0033.350.000.000.00-26440.00%
NFLX240328C005850002024-03-27 3:46PM EDT585.0028.390.000.000.00-142240.00%
NFLX240328C005875002024-03-26 11:05AM EDT587.5041.280.000.000.00-6120.00%
NFLX240328C005900002024-03-27 3:42PM EDT590.0024.250.000.000.00-121920.00%
NFLX240328C005925002024-03-27 3:41PM EDT592.5022.350.000.000.00-250.00%
NFLX240328C005950002024-03-27 3:38PM EDT595.0018.000.000.000.00-9840.00%
NFLX240328C005975002024-03-27 3:04PM EDT597.5015.640.000.000.00-192130.00%
NFLX240328C006000002024-03-27 3:13PM EDT600.0012.000.000.000.00-2341,5430.00%
NFLX240328C006025002024-03-27 3:59PM EDT602.5011.400.000.000.00-11540.00%
NFLX240328C006050002024-03-27 3:59PM EDT605.009.300.000.000.00-642620.00%
NFLX240328C006075002024-03-27 3:59PM EDT607.507.320.000.000.00-12860.00%
NFLX240328C006100002024-03-27 3:59PM EDT610.005.950.000.000.00-1,5431,8940.00%
NFLX240328C006125002024-03-27 3:59PM EDT612.504.150.000.000.00-1,5671,5270.00%
NFLX240328C006150002024-03-27 3:59PM EDT615.003.100.000.000.00-1,4917221.56%
NFLX240328C006200002024-03-27 3:59PM EDT620.001.420.000.000.00-3,5921,7266.25%
NFLX240328C006250002024-03-27 3:59PM EDT625.000.610.000.000.00-4,4711,4836.25%
NFLX240328C006300002024-03-27 3:59PM EDT630.000.240.000.000.00-4,9192,24512.50%
NFLX240328C006350002024-03-27 3:58PM EDT635.000.120.000.000.00-3,1571,64412.50%
NFLX240328C006400002024-03-27 3:57PM EDT640.000.050.000.000.00-2,7621,61212.50%
NFLX240328C006450002024-03-27 3:57PM EDT645.000.040.000.000.00-2,8013,16425.00%
NFLX240328C006500002024-03-27 3:55PM EDT650.000.010.000.000.00-11,8368,50025.00%
NFLX240328C006550002024-03-27 3:46PM EDT655.000.010.000.000.00-8883,40525.00%
NFLX240328C006600002024-03-27 3:52PM EDT660.000.010.000.000.00-4681,35425.00%
NFLX240328C006650002024-03-27 3:58PM EDT665.000.020.000.000.00-3151,33825.00%
NFLX240328C006700002024-03-27 3:48PM EDT670.000.010.000.000.00-1641,56725.00%
NFLX240328C006750002024-03-27 3:48PM EDT675.000.010.000.000.00-1441,03950.00%
NFLX240328C006800002024-03-27 3:45PM EDT680.000.010.000.000.00-15087150.00%
NFLX240328C006850002024-03-27 2:02PM EDT685.000.010.000.000.00-4248050.00%
NFLX240328C006900002024-03-27 2:15PM EDT690.000.010.000.000.00-13933050.00%
NFLX240328C006950002024-03-27 12:57PM EDT695.000.010.000.000.00-214450.00%
NFLX240328C007000002024-03-27 10:37AM EDT700.000.010.000.000.00-51,03450.00%
NFLX240328C007050002024-03-27 1:08PM EDT705.000.010.000.000.00-12550.00%
NFLX240328C007100002024-03-26 3:58PM EDT710.000.010.000.000.00-1113550.00%
NFLX240328C007150002024-03-27 3:44PM EDT715.000.020.000.000.00-508950.00%
NFLX240328C007200002024-03-26 3:35PM EDT720.000.010.000.000.00-49950.00%
NFLX240328C007250002024-03-26 3:46PM EDT725.000.010.000.000.00-43450.00%
NFLX240328C007300002024-03-27 10:12AM EDT730.000.010.000.000.00-24750.00%
NFLX240328C007350002024-03-26 12:48PM EDT735.000.020.000.000.00-1250.00%
NFLX240328C007400002024-03-22 3:50PM EDT740.000.030.000.000.00-313550.00%
NFLX240328C007500002024-03-26 1:28PM EDT750.000.010.000.000.00-14850.00%
NFLX240328C007600002024-03-25 12:38PM EDT760.000.010.000.000.00-18850.00%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NFLX240328P002500002024-02-23 1:38PM EDT250.000.080.000.050.00-11543.75%
NFLX240328P003400002024-02-23 2:26PM EDT340.000.100.000.050.00-22365.63%
NFLX240328P004000002024-03-15 3:38PM EDT400.000.030.000.000.00-1617100.00%
NFLX240328P004050002024-03-13 1:10PM EDT405.000.020.000.000.00-310450.00%
NFLX240328P004100002024-03-15 3:37PM EDT410.000.030.000.000.00-2350.00%
NFLX240328P004200002024-03-15 3:36PM EDT420.000.020.000.000.00-709050.00%
NFLX240328P004250002024-03-15 3:37PM EDT425.000.040.000.000.00-42450.00%
NFLX240328P004300002024-03-18 9:30AM EDT430.000.050.000.000.00-184150.00%
NFLX240328P004350002024-03-21 3:51PM EDT435.000.020.000.000.00-151650.00%
NFLX240328P004400002024-02-29 11:27AM EDT440.000.140.000.000.00-1250.00%
NFLX240328P004450002024-03-14 3:28PM EDT445.000.050.000.000.00-3350.00%
NFLX240328P004500002024-03-18 10:28AM EDT450.000.030.000.000.00-40010650.00%
NFLX240328P004550002024-03-15 10:52AM EDT455.000.090.000.000.00-5750.00%
NFLX240328P004600002024-03-20 9:54AM EDT460.000.040.000.000.00-13550.00%
NFLX240328P004650002024-03-15 3:36PM EDT465.000.090.000.000.00-2450.00%
NFLX240328P004700002024-03-12 12:27PM EDT470.000.160.000.000.00-14650.00%
NFLX240328P004750002024-03-20 1:58PM EDT475.000.030.000.000.00-115550.00%
NFLX240328P004800002024-03-27 12:27PM EDT480.000.030.000.000.00-120150.00%
NFLX240328P004850002024-03-26 12:32PM EDT485.000.010.000.000.00-107650.00%
NFLX240328P004900002024-03-22 9:53AM EDT490.000.030.000.000.00-64350.00%
NFLX240328P004950002024-03-22 12:32PM EDT495.000.020.000.000.00-24650.00%
NFLX240328P005000002024-03-25 1:53PM EDT500.000.020.000.000.00-117650.00%
NFLX240328P005050002024-03-26 10:31AM EDT505.000.010.000.000.00-10015650.00%
NFLX240328P005100002024-03-27 1:15PM EDT510.000.010.000.000.00-36950.00%
NFLX240328P005150002024-03-22 2:14PM EDT515.000.020.000.000.00-1121550.00%
NFLX240328P005200002024-03-25 2:11PM EDT520.000.020.000.000.00-127850.00%
NFLX240328P005250002024-03-22 3:39PM EDT525.000.010.000.000.00-3921650.00%
NFLX240328P005300002024-03-25 2:08PM EDT530.000.010.000.000.00-70219350.00%
NFLX240328P005350002024-03-26 2:47PM EDT535.000.010.000.000.00-1556250.00%
NFLX240328P005400002024-03-27 10:02AM EDT540.000.020.000.000.00-152050.00%
NFLX240328P005450002024-03-27 3:27PM EDT545.000.010.000.000.00-441,12150.00%
NFLX240328P005500002024-03-27 3:51PM EDT550.000.020.000.000.00-711,04650.00%
NFLX240328P005550002024-03-27 9:39AM EDT555.000.020.000.000.00-243450.00%
NFLX240328P005600002024-03-27 12:07PM EDT560.000.030.000.000.00-3445150.00%
NFLX240328P005650002024-03-27 3:17PM EDT565.000.030.000.000.00-1784925.00%
NFLX240328P005700002024-03-27 2:10PM EDT570.000.040.000.000.00-4051025.00%
NFLX240328P005750002024-03-27 3:17PM EDT575.000.050.000.000.00-30757525.00%
NFLX240328P005800002024-03-27 3:57PM EDT580.000.030.000.000.00-1091,15625.00%
NFLX240328P005850002024-03-27 3:46PM EDT585.000.070.000.000.00-30578725.00%
NFLX240328P005875002024-03-27 3:58PM EDT587.500.090.000.000.00-3949225.00%
NFLX240328P005900002024-03-27 3:40PM EDT590.000.110.000.000.00-2221,25412.50%
NFLX240328P005925002024-03-27 3:57PM EDT592.500.150.000.000.00-39753212.50%
NFLX240328P005950002024-03-27 3:54PM EDT595.000.200.000.000.00-4751,76412.50%
NFLX240328P005975002024-03-27 3:59PM EDT597.500.250.000.000.00-29972112.50%
NFLX240328P006000002024-03-27 3:59PM EDT600.000.400.000.000.00-1,4073,03312.50%
NFLX240328P006025002024-03-27 3:59PM EDT602.500.600.000.000.00-7131,0226.25%
NFLX240328P006050002024-03-27 3:59PM EDT605.000.910.000.000.00-1,3291,1266.25%
NFLX240328P006075002024-03-27 3:59PM EDT607.501.410.000.000.00-9959906.25%
NFLX240328P006100002024-03-27 3:59PM EDT610.002.030.000.000.00-2,3211,5553.13%
NFLX240328P006125002024-03-27 3:59PM EDT612.503.000.000.000.00-2,7311,7470.78%
NFLX240328P006150002024-03-27 3:59PM EDT615.004.330.000.000.00-4,3772,2100.00%
NFLX240328P006200002024-03-27 3:59PM EDT620.007.940.000.000.00-2,5322,6450.00%
NFLX240328P006250002024-03-27 3:44PM EDT625.0012.150.000.000.00-8767890.00%
NFLX240328P006300002024-03-27 3:39PM EDT630.0016.920.000.000.00-3415120.00%
NFLX240328P006350002024-03-27 2:16PM EDT635.0021.750.000.000.00-1152400.00%
NFLX240328P006400002024-03-27 3:53PM EDT640.0027.560.000.000.00-38130.00%
NFLX240328P006450002024-03-27 3:46PM EDT645.0032.000.000.000.00-1020.00%
NFLX240328P006500002024-03-27 2:28PM EDT650.0036.750.000.000.00-1590.00%
NFLX240328P006550002024-03-27 10:49AM EDT655.0034.650.000.000.00-440.00%
NFLX240328P006600002024-03-26 9:30AM EDT660.0034.330.000.000.00-110.00%
NFLX240328P006650002024-03-27 2:50PM EDT665.0052.500.000.000.00-800.00%
NFLX240328P006700002024-03-14 1:08PM EDT670.0060.700.000.000.00-100.00%
NFLX240328P006800002024-03-22 3:45PM EDT680.0052.630.000.000.00-200.00%
NFLX240328P006850002024-03-21 3:22PM EDT685.0059.500.000.000.00--00.00%