Italia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
494,73-14,35 (-2,82%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper14 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NFLX200814C002550002020-07-14 10:15AM EDT255.00240.80239.45241.000.00--11233.50%
NFLX200814C002600002020-08-06 2:56PM EDT260.00248.75234.45236.000.00-2828227.25%
NFLX200814C002650002020-07-14 10:15AM EDT265.00238.60229.45231.000.00-213221.09%
NFLX200814C003200002020-08-03 11:11AM EDT320.00176.40173.10176.450.00-44120.70%
NFLX200814C003250002020-07-14 10:30AM EDT325.00178.40168.10171.300.00--1187.74%
NFLX200814C003400002020-07-16 2:24PM EDT340.00193.00153.10156.350.00-23171.51%
NFLX200814C003450002020-08-04 2:29PM EDT345.00161.80148.10151.750.00-26119.24%
NFLX200814C003500002020-07-31 2:23PM EDT350.00136.91142.90146.000.00-1010152.98%
NFLX200814C003600002020-07-14 10:33AM EDT360.00148.65133.00136.600.00--194.53%
NFLX200814C003650002020-08-06 10:39AM EDT365.00137.10128.00131.450.00-22145.65%
NFLX200814C003700002020-08-03 10:50AM EDT370.00124.50123.00126.000.00-34132.03%
NFLX200814C003750002020-08-03 11:43AM EDT375.00122.95118.00121.100.00-33128.81%
NFLX200814C003800002020-07-31 1:17PM EDT380.00107.25113.05116.300.00-1317127.15%
NFLX200814C003900002020-08-07 12:56PM EDT390.00103.38103.20106.10-10.12-8.92%714113.55%
NFLX200814C003950002020-08-05 11:19AM EDT395.00109.1598.15101.650.00-91077.05%
NFLX200814C004000002020-08-07 3:12PM EDT400.0092.2593.4096.70-14.86-13.87%253580.08%
NFLX200814C004050002020-07-31 10:26AM EDT405.0083.9888.3091.200.00-51154.69%
NFLX200814C004100002020-08-07 12:46PM EDT410.0087.0883.5087.20-12.04-12.15%151280.27%
NFLX200814C004150002020-08-07 2:33PM EDT415.0072.5878.1581.60-15.32-17.43%84060.64%
NFLX200814C004200002020-08-07 10:39AM EDT420.0081.2773.4576.30-8.73-9.70%91256.93%
NFLX200814C004250002020-08-07 2:33PM EDT425.0062.4168.3071.50+0.91+1.48%1654.54%
NFLX200814C004300002020-08-07 12:45PM EDT430.0059.7063.6566.65-2.81-4.50%82358.64%
NFLX200814C004350002020-08-07 12:56PM EDT435.0054.3358.7061.75-14.67-21.26%201256.20%
NFLX200814C004400002020-08-07 1:51PM EDT440.0052.3153.6056.50-11.18-17.61%18968.90%
NFLX200814C004450002020-08-07 2:45PM EDT445.0043.6248.8052.00-16.58-27.54%12850.83%
NFLX200814C004500002020-08-07 3:47PM EDT450.0045.2544.4046.20-13.53-23.02%605255.91%
NFLX200814C004550002020-08-07 10:16AM EDT455.0046.8339.2042.75-8.52-15.39%23763.31%
NFLX200814C004600002020-08-07 3:54PM EDT460.0035.2235.5537.70-9.16-20.64%1015957.29%
NFLX200814C004650002020-08-07 3:20PM EDT465.0028.2230.6032.40-10.88-27.83%1141649.62%
NFLX200814C004700002020-08-07 3:30PM EDT470.0026.9226.5028.85-14.93-35.68%819852.22%
NFLX200814C004750002020-08-07 3:54PM EDT475.0022.8222.5524.55-10.23-30.95%15823149.35%
NFLX200814C004800002020-08-07 3:57PM EDT480.0019.0018.7519.30-12.80-40.25%23617041.33%
NFLX200814C004850002020-08-07 3:54PM EDT485.0015.4015.2015.65-12.35-44.50%37144740.09%
NFLX200814C004900002020-08-07 3:59PM EDT490.0011.9512.0012.40-11.05-48.04%1,76931939.14%
NFLX200814C004950002020-08-07 3:59PM EDT495.009.389.109.50-10.09-51.82%3,91256838.06%
NFLX200814C005000002020-08-07 3:59PM EDT500.007.007.007.30-8.90-55.97%3,2411,30538.17%
NFLX200814C005050002020-08-07 3:59PM EDT505.005.165.205.30-7.65-59.72%4,87777037.44%
NFLX200814C005100002020-08-07 3:59PM EDT510.003.803.753.80-6.40-62.75%3,4871,34737.20%
NFLX200814C005150002020-08-07 3:59PM EDT515.002.792.622.85-5.11-64.68%2,77566638.10%
NFLX200814C005200002020-08-07 3:59PM EDT520.002.051.922.05-3.74-64.59%6,7571,39738.50%
NFLX200814C005250002020-08-07 3:59PM EDT525.001.451.391.45-2.98-67.27%1,90092638.87%
NFLX200814C005300002020-08-07 3:59PM EDT530.001.101.011.20-2.14-66.05%1,5681,31441.00%
NFLX200814C005350002020-08-07 3:57PM EDT535.000.760.750.92-1.69-68.98%99080042.19%
NFLX200814C005400002020-08-07 3:59PM EDT540.000.620.550.67-1.10-63.95%1,6071,29342.85%
NFLX200814C005450002020-08-07 3:47PM EDT545.000.450.420.60-0.78-63.41%3911,13945.31%
NFLX200814C005500002020-08-07 3:58PM EDT550.000.370.320.48-0.60-61.86%8101,01446.68%
NFLX200814C005550002020-08-07 3:51PM EDT555.000.440.200.45-0.33-42.86%16127649.27%
NFLX200814C005600002020-08-07 3:58PM EDT560.000.270.210.32-0.36-57.14%10154849.46%
NFLX200814C005650002020-08-07 3:56PM EDT565.000.200.150.36-0.34-62.96%6217950.59%
NFLX200814C005700002020-08-07 3:52PM EDT570.000.180.150.19-0.30-62.50%5820750.29%
NFLX200814C005750002020-08-07 3:53PM EDT575.000.160.140.16-0.22-57.89%4042,52452.05%
NFLX200814C005800002020-08-07 3:32PM EDT580.000.120.100.18-0.18-60.00%13635154.10%
NFLX200814C005850002020-08-07 9:42AM EDT585.000.150.100.15-0.05-25.00%285555.86%
NFLX200814C005900002020-08-07 2:25PM EDT590.000.100.080.10-0.11-52.38%939056.06%
NFLX200814C006000002020-08-07 3:55PM EDT600.000.080.070.09-0.10-55.56%44992859.77%
NFLX200814C006100002020-08-07 3:51PM EDT610.000.100.010.20-0.07-41.18%4123766.41%
NFLX200814C006200002020-08-07 2:33PM EDT620.000.070.020.08-0.14-66.67%198765.23%
NFLX200814C006300002020-08-07 3:49PM EDT630.000.030.010.08-0.17-85.00%3316668.75%
NFLX200814C006400002020-08-07 2:34PM EDT640.000.050.020.05-0.06-54.55%4236771.09%
NFLX200814C006500002020-08-07 2:54PM EDT650.000.040.020.05-0.05-55.56%29828974.61%
NFLX200814C006600002020-08-04 1:51PM EDT660.000.100.010.59-0.05-33.33%112699.51%
NFLX200814C006700002020-08-07 1:50PM EDT670.000.050.000.13-0.04-44.44%1616387.11%
NFLX200814C006800002020-08-04 3:56PM EDT680.000.050.000.300.00-57999.41%
NFLX200814C006900002020-08-05 3:48PM EDT690.000.010.000.03-0.08-88.89%119982.81%
NFLX200814C007000002020-08-07 10:10AM EDT700.000.020.000.08-0.03-60.00%28693.75%
NFLX200814C007100002020-08-07 3:49PM EDT710.000.040.040.07+0.03+300.00%8489100.00%
NFLX200814C007200002020-08-03 10:10AM EDT720.000.010.000.290.00-155114.26%
NFLX200814C007300002020-08-06 2:51PM EDT730.000.040.000.300.00-636118.36%
NFLX200814C007400002020-08-06 2:51PM EDT740.000.060.000.300.00-1541122.07%
NFLX200814C007500002020-08-06 3:42PM EDT750.000.020.000.030.00-24102101.56%
NFLX200814C007600002020-08-03 2:40PM EDT760.000.020.000.030.00-127104.69%
NFLX200814C007700002020-07-28 9:30AM EDT770.000.170.000.300.00-25132.42%
NFLX200814C007800002020-07-16 11:36AM EDT780.002.790.000.300.00-23135.74%
NFLX200814C007900002020-07-30 12:15PM EDT790.000.010.000.300.00-17139.06%
NFLX200814C008000002020-07-27 3:42PM EDT800.000.130.000.300.00-39142.38%
NFLX200814C008100002020-07-23 9:49AM EDT810.000.010.000.160.00-311136.72%
NFLX200814C008200002020-07-21 10:05AM EDT820.000.290.000.300.00-13148.63%
NFLX200814C008400002020-08-03 1:16PM EDT840.000.110.000.300.00-110154.69%
NFLX200814C008600002020-08-04 9:30AM EDT860.000.070.000.300.00-27160.74%
NFLX200814C008800002020-07-24 11:37AM EDT880.000.060.000.050.00-220142.19%
NFLX200814C009000002020-08-07 3:18PM EDT900.000.010.000.020.00-1158137.50%
Opzioni Putper14 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NFLX200814P002550002020-07-31 3:58PM EDT255.000.010.000.070.00-213175.00%
NFLX200814P002600002020-07-17 3:06PM EDT260.000.200.000.300.00--1196.09%
NFLX200814P002700002020-07-14 10:03AM EDT270.000.430.000.310.00--1186.33%
NFLX200814P002900002020-07-17 2:41PM EDT290.000.140.000.070.00--21142.97%
NFLX200814P003000002020-08-03 12:27PM EDT300.000.020.000.310.00-1071156.25%
NFLX200814P003100002020-08-07 2:47PM EDT310.000.030.000.32-0.23-88.46%157147.27%
NFLX200814P003150002020-07-20 9:54AM EDT315.000.250.000.320.00-11142.77%
NFLX200814P003200002020-07-23 2:02PM EDT320.000.050.000.320.00-22138.28%
NFLX200814P003250002020-08-04 1:50PM EDT325.000.080.000.560.00-13143.36%
NFLX200814P003300002020-08-03 11:04AM EDT330.000.050.010.320.00-13129.88%
NFLX200814P003350002020-08-07 3:48PM EDT335.000.070.060.13+0.02+40.00%194117.77%
NFLX200814P003400002020-08-03 11:03AM EDT340.000.050.000.560.00-213129.49%
NFLX200814P003450002020-08-03 1:37PM EDT345.000.010.000.560.00-120125.00%
NFLX200814P003500002020-08-07 3:48PM EDT350.000.090.050.56+0.01+12.50%22121.97%
NFLX200814P003550002020-08-03 11:11AM EDT355.000.120.000.560.00-11116.11%
NFLX200814P003600002020-07-21 11:04AM EDT360.000.220.000.560.00-32111.82%
NFLX200814P003650002020-08-07 3:29PM EDT365.000.090.010.56+0.03+50.00%1116107.72%
NFLX200814P003700002020-08-07 3:29PM EDT370.000.110.000.27-0.14-56.00%121093.95%
NFLX200814P003750002020-08-03 9:38AM EDT375.000.100.050.36-0.09-47.37%1894.92%
NFLX200814P003800002020-08-07 3:19PM EDT380.000.150.140.25+0.03+25.00%754490.23%
NFLX200814P003850002020-08-06 9:55AM EDT385.000.100.000.250.00-326181.64%
NFLX200814P003900002020-08-06 1:21PM EDT390.000.130.000.270.00-21578.52%
NFLX200814P003950002020-08-07 2:56PM EDT395.000.280.100.27+0.16+133.33%101277.93%
NFLX200814P004000002020-08-07 3:22PM EDT400.000.120.160.45-0.10-45.45%10220079.49%
NFLX200814P004050002020-08-07 3:55PM EDT405.000.150.010.48-0.05-25.00%25573.05%
NFLX200814P004100002020-08-07 2:14PM EDT410.000.220.120.51+0.02+10.00%14416171.78%
NFLX200814P004150002020-08-07 3:34PM EDT415.000.210.140.38-0.07-25.00%297365.82%
NFLX200814P004200002020-08-07 3:34PM EDT420.000.280.100.58+0.03+12.00%2121364.60%
NFLX200814P004250002020-08-07 3:57PM EDT425.000.250.050.240.00-22517753.42%
NFLX200814P004300002020-08-07 3:54PM EDT430.000.320.220.69+0.04+14.29%24218159.47%
NFLX200814P004350002020-08-07 3:49PM EDT435.000.400.280.52+0.09+29.03%14829454.10%
NFLX200814P004400002020-08-07 3:40PM EDT440.000.500.420.81+0.16+47.06%23628954.25%
NFLX200814P004450002020-08-07 3:59PM EDT445.000.570.440.86+0.15+35.71%18018650.54%
NFLX200814P004500002020-08-07 3:58PM EDT450.000.670.590.81+0.19+39.58%74043948.46%
NFLX200814P004550002020-08-07 3:59PM EDT455.000.920.730.90+0.37+67.27%77449245.04%
NFLX200814P004600002020-08-07 3:59PM EDT460.001.221.091.40+0.49+67.12%1,28774345.37%
NFLX200814P004650002020-08-07 3:59PM EDT465.001.621.321.84+0.75+86.21%1,41247443.85%
NFLX200814P004700002020-08-07 3:57PM EDT470.002.222.052.30+1.03+86.55%1,6231,23041.58%
NFLX200814P004750002020-08-07 3:59PM EDT475.003.032.963.70+1.56+106.12%5,50979043.65%
NFLX200814P004800002020-08-07 3:58PM EDT480.004.124.054.45+2.24+119.15%1,56373940.77%
NFLX200814P004850002020-08-07 3:59PM EDT485.005.555.456.45+2.85+105.56%2,0483,74642.37%
NFLX200814P004900002020-08-07 3:57PM EDT490.007.497.057.70+3.79+102.43%2,5694,00139.26%
NFLX200814P004950002020-08-07 3:58PM EDT495.009.609.209.80+4.67+94.73%1,01883138.18%
NFLX200814P005000002020-08-07 3:58PM EDT500.0012.3112.0013.65+5.81+89.38%2,7481,44642.51%
NFLX200814P005050002020-08-07 3:58PM EDT505.0015.4415.1015.65+6.94+81.65%1,04654537.78%
NFLX200814P005100002020-08-07 3:57PM EDT510.0018.8118.3020.55+8.11+75.79%49058744.04%
NFLX200814P005150002020-08-07 3:39PM EDT515.0024.4921.2523.65+10.68+77.34%357740.92%
NFLX200814P005200002020-08-07 3:53PM EDT520.0027.9426.6028.90+11.30+67.91%538847.69%
NFLX200814P005250002020-08-07 3:53PM EDT525.0031.2330.6033.45+11.07+54.91%448150.33%
NFLX200814P005300002020-08-07 3:58PM EDT530.0036.0035.3037.25+12.00+50.00%255947.27%
NFLX200814P005350002020-08-07 2:15PM EDT535.0042.0039.9042.50+14.00+50.00%162653.49%
NFLX200814P005400002020-08-07 12:22PM EDT540.0042.2744.6546.75+9.82+30.26%132951.61%
NFLX200814P005450002020-08-06 3:25PM EDT545.0036.6049.1552.450.00-144961.58%
NFLX200814P005500002020-07-31 12:10PM EDT550.0048.4554.1057.15-0.22-0.45%32363.07%
NFLX200814P005550002020-08-05 10:47AM EDT555.0057.0559.0562.10+5.99+11.73%11866.48%
NFLX200814P005600002020-08-05 10:26AM EDT560.0055.1564.1067.050.00-1769.76%
NFLX200814P005650002020-08-05 3:48PM EDT565.0063.4169.2571.800.00-111250.59%
NFLX200814P005700002020-08-05 3:48PM EDT570.0068.1074.2076.700.00-111750.78%
NFLX200814P005750002020-07-21 12:17PM EDT575.0085.5578.9581.850.00-4151.17%
NFLX200814P005800002020-07-24 2:56PM EDT580.00100.5484.1087.000.00-1659.67%
NFLX200814P005900002020-08-03 12:34PM EDT590.0088.5693.9596.950.00-21861.13%
NFLX200814P006000002020-08-05 3:23PM EDT600.0096.25103.95106.950.00-13066.11%
NFLX200814P006100002020-08-04 1:49PM EDT610.00101.70113.85116.850.00-101664.45%
NFLX200814P006200002020-08-06 1:06PM EDT620.00114.34123.80127.100.00-11275.59%
NFLX200814P006300002020-07-28 2:36PM EDT630.00125.00133.95136.600.00-43057.81%
NFLX200814P006400002020-08-03 1:01PM EDT640.00139.06144.10146.800.00-93584.67%
NFLX200814P006600002020-07-30 2:17PM EDT660.00172.40163.90166.950.00--1791.70%
NFLX200814P006700002020-08-03 3:14PM EDT670.00164.35174.05176.600.00-2085.94%
NFLX200814P006800002020-07-27 3:08PM EDT680.00177.10183.90186.90-7.67-4.15%1097.85%
NFLX200814P007300002020-07-13 3:38PM EDT730.00203.35233.80236.950.00--2114.06%
NFLX200814P007500002020-07-13 3:42PM EDT750.00218.10254.00256.400.00--1163.67%
NFLX200814P008000002020-08-04 2:33PM EDT800.00294.55303.70306.900.00-20122.66%
NFLX200814P008400002020-07-27 11:03AM EDT840.00351.94343.75346.750.00--0207.42%
NFLX200814P008600002020-08-06 3:08PM EDT860.00368.40364.75366.35+17.20+4.90%23172.07%
NFLX200814P008800002020-07-14 1:58PM EDT880.00362.80384.75386.350.00--0178.13%
NFLX200814P009000002020-08-06 9:50AM EDT900.00398.85404.75406.350.00-62184.18%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità