Italia markets open in 3 hours 47 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0737 +0,0009 (+0,09%) Bitcoin EUR
55.666,63 +2.121,01 (+3,96%) CMC Crypto 200
1.283,19 +12,45 (+0,98%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00300000 | 2024-05-02 1:18PM EDT | 300.00 | 261.70 | 260.25 | 267.80 | +5.80 | +2.27% | 1 | 2 | 705.66% |
| NFLX240503C00350000 | 2024-04-26 2:52PM EDT | 350.00 | 210.29 | 210.35 | 217.80 | 0.00 | - | 1 | 1 | 555.03% |
| NFLX240503C00360000 | 2024-04-26 12:50PM EDT | 360.00 | 198.97 | 200.30 | 207.85 | 0.00 | - | 2 | 2 | 529.30% |
| NFLX240503C00370000 | 2024-04-19 10:40AM EDT | 370.00 | 196.82 | 190.30 | 197.85 | 0.00 | - | 2 | 2 | 502.15% |
| NFLX240503C00380000 | 2024-05-02 9:52AM EDT | 380.00 | 178.85 | 180.30 | 187.85 | +3.05 | +1.73% | 2 | 3 | 475.59% |
| NFLX240503C00390000 | 2024-04-26 3:16PM EDT | 390.00 | 171.46 | 170.30 | 177.90 | 0.00 | - | 1 | 1 | 451.32% |
| NFLX240503C00400000 | 2024-04-10 11:16AM EDT | 400.00 | 216.20 | 160.30 | 167.90 | 0.00 | - | 1 | 2 | 425.78% |
| NFLX240503C00410000 | 2024-04-29 10:23AM EDT | 410.00 | 148.37 | 150.35 | 157.90 | 0.00 | - | 3 | 2 | 400.68% |
| NFLX240503C00420000 | 2024-04-26 1:56PM EDT | 420.00 | 142.42 | 140.30 | 147.90 | 0.00 | - | 2 | 2 | 376.07% |
| NFLX240503C00430000 | 2024-05-01 2:32PM EDT | 430.00 | 122.00 | 130.45 | 137.90 | 0.00 | - | 1 | 3 | 351.81% |
| NFLX240503C00435000 | 2024-05-01 10:13AM EDT | 435.00 | 113.61 | 125.40 | 132.70 | 0.00 | - | 1 | 2 | 333.98% |
| NFLX240503C00440000 | 2024-05-01 9:40AM EDT | 440.00 | 106.39 | 120.40 | 127.90 | 0.00 | - | 1 | 5 | 327.93% |
| NFLX240503C00445000 | 2024-04-25 11:42AM EDT | 445.00 | 114.27 | 115.45 | 122.90 | 0.00 | - | 1 | 1 | 316.11% |
| NFLX240503C00450000 | 2024-04-25 2:59PM EDT | 450.00 | 114.26 | 110.35 | 117.90 | 0.00 | - | - | 10 | 304.39% |
| NFLX240503C00455000 | 2024-04-26 11:03AM EDT | 455.00 | 101.41 | 105.35 | 112.90 | 0.00 | - | 1 | 1 | 292.68% |
| NFLX240503C00465000 | 2024-04-22 9:31AM EDT | 465.00 | 85.20 | 95.55 | 102.95 | 0.00 | - | 1 | 1 | 270.75% |
| NFLX240503C00470000 | 2024-05-01 3:08PM EDT | 470.00 | 89.12 | 90.35 | 97.95 | 0.00 | - | 6 | 6 | 259.18% |
| NFLX240503C00475000 | 2024-04-25 9:34AM EDT | 475.00 | 74.48 | 85.35 | 92.95 | 0.00 | - | - | 1 | 247.66% |
| NFLX240503C00480000 | 2024-04-03 10:06AM EDT | 480.00 | 143.00 | 80.35 | 87.95 | 0.00 | - | 2 | 2 | 236.18% |
| NFLX240503C00485000 | 2024-04-19 10:39AM EDT | 485.00 | 82.20 | 75.35 | 82.95 | 0.00 | - | 1 | 1 | 224.76% |
| NFLX240503C00490000 | 2024-05-02 11:04AM EDT | 490.00 | 71.00 | 70.80 | 77.95 | +2.91 | +4.27% | 30 | 30 | 213.33% |
| NFLX240503C00495000 | 2024-04-22 9:31AM EDT | 495.00 | 54.25 | 65.45 | 72.95 | 0.00 | - | - | 4 | 201.88% |
| NFLX240503C00500000 | 2024-05-01 3:14PM EDT | 500.00 | 60.10 | 60.40 | 68.00 | 0.00 | - | 8 | 24 | 191.41% |
| NFLX240503C00505000 | 2024-05-02 9:57AM EDT | 505.00 | 54.50 | 55.45 | 63.00 | +9.50 | +21.11% | 2 | 3 | 179.93% |
| NFLX240503C00510000 | 2024-05-01 3:14PM EDT | 510.00 | 49.33 | 50.40 | 58.00 | 0.00 | - | 6 | 11 | 168.41% |
| NFLX240503C00515000 | 2024-04-30 1:20PM EDT | 515.00 | 35.70 | 45.45 | 53.00 | 0.00 | - | 1 | 6 | 156.84% |
| NFLX240503C00520000 | 2024-05-02 2:50PM EDT | 520.00 | 45.00 | 40.45 | 47.20 | +17.62 | +64.35% | 6 | 166 | 131.47% |
| NFLX240503C00525000 | 2024-05-01 3:00PM EDT | 525.00 | 35.50 | 35.50 | 43.05 | 0.00 | - | 2 | 170 | 134.20% |
| NFLX240503C00530000 | 2024-05-02 10:00AM EDT | 530.00 | 29.61 | 30.45 | 38.00 | +5.61 | +23.38% | 3 | 25 | 121.56% |
| NFLX240503C00535000 | 2024-05-01 3:33PM EDT | 535.00 | 25.50 | 26.35 | 32.20 | +3.50 | +15.91% | 1 | 103 | 97.88% |
| NFLX240503C00540000 | 2024-05-02 2:42PM EDT | 540.00 | 24.69 | 21.00 | 28.10 | +7.69 | +45.24% | 217 | 80 | 98.49% |
| NFLX240503C00542500 | 2024-05-02 12:44PM EDT | 542.50 | 18.92 | 18.70 | 25.05 | +5.32 | +39.12% | 4 | 96 | 85.16% |
| NFLX240503C00545000 | 2024-05-02 3:12PM EDT | 545.00 | 19.58 | 16.00 | 22.30 | +9.13 | +87.37% | 211 | 162 | 75.78% |
| NFLX240503C00547500 | 2024-05-02 3:29PM EDT | 547.50 | 17.39 | 13.50 | 20.55 | +4.29 | +32.75% | 26 | 149 | 78.69% |
| NFLX240503C00550000 | 2024-05-02 3:52PM EDT | 550.00 | 14.62 | 11.30 | 18.00 | +8.27 | +130.24% | 166 | 580 | 71.48% |
| NFLX240503C00552500 | 2024-05-02 3:57PM EDT | 552.50 | 12.00 | 10.50 | 16.05 | +6.75 | +128.57% | 137 | 343 | 70.48% |
| NFLX240503C00555000 | 2024-05-02 3:59PM EDT | 555.00 | 11.10 | 10.45 | 11.25 | +7.10 | +177.50% | 439 | 687 | 38.04% |
| NFLX240503C00557500 | 2024-05-02 3:59PM EDT | 557.50 | 8.90 | 8.50 | 9.35 | +5.90 | +196.67% | 541 | 340 | 38.70% |
| NFLX240503C00560000 | 2024-05-02 3:59PM EDT | 560.00 | 7.15 | 6.55 | 7.50 | +5.10 | +248.78% | 2,725 | 1,305 | 37.96% |
| NFLX240503C00562500 | 2024-05-02 3:59PM EDT | 562.50 | 5.50 | 5.10 | 5.65 | +3.83 | +229.34% | 1,856 | 395 | 35.61% |
| NFLX240503C00565000 | 2024-05-02 3:59PM EDT | 565.00 | 3.83 | 3.65 | 4.10 | +2.63 | +219.17% | 9,479 | 1,182 | 34.11% |
| NFLX240503C00567500 | 2024-05-02 3:59PM EDT | 567.50 | 2.65 | 2.66 | 2.99 | +1.71 | +181.91% | 1,914 | 849 | 34.30% |
| NFLX240503C00570000 | 2024-05-02 3:59PM EDT | 570.00 | 1.69 | 1.69 | 1.98 | +1.07 | +172.58% | 3,000 | 1,441 | 33.23% |
| NFLX240503C00575000 | 2024-05-02 3:59PM EDT | 575.00 | 0.81 | 0.70 | 0.89 | +0.44 | +118.92% | 3,048 | 1,574 | 33.96% |
| NFLX240503C00580000 | 2024-05-02 3:59PM EDT | 580.00 | 0.32 | 0.27 | 0.36 | +0.13 | +68.42% | 1,968 | 2,179 | 34.72% |
| NFLX240503C00585000 | 2024-05-02 3:53PM EDT | 585.00 | 0.11 | 0.06 | 0.18 | +0.03 | +37.50% | 558 | 1,778 | 37.55% |
| NFLX240503C00590000 | 2024-05-02 3:57PM EDT | 590.00 | 0.09 | 0.04 | 0.09 | +0.02 | +28.57% | 503 | 1,683 | 40.14% |
| NFLX240503C00595000 | 2024-05-02 3:15PM EDT | 595.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 213 | 2,358 | 42.97% |
| NFLX240503C00600000 | 2024-05-02 3:59PM EDT | 600.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 891 | 4,350 | 46.09% |
| NFLX240503C00602500 | 2024-05-02 3:29PM EDT | 602.50 | 0.01 | 0.02 | 0.05 | -0.02 | -66.67% | 6 | 240 | 51.95% |
| NFLX240503C00605000 | 2024-05-02 3:47PM EDT | 605.00 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 29 | 534 | 51.56% |
| NFLX240503C00607500 | 2024-05-02 3:58PM EDT | 607.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 62 | 197 | 50.78% |
| NFLX240503C00610000 | 2024-05-02 3:28PM EDT | 610.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 151 | 1,053 | 54.69% |
| NFLX240503C00612500 | 2024-05-02 11:09AM EDT | 612.50 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 4 | 440 | 55.47% |
| NFLX240503C00615000 | 2024-05-02 11:38AM EDT | 615.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 8 | 238 | 60.16% |
| NFLX240503C00617500 | 2024-05-01 2:52PM EDT | 617.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 102 | 64.06% |
| NFLX240503C00620000 | 2024-05-02 3:29PM EDT | 620.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 58 | 453 | 66.41% |
| NFLX240503C00622500 | 2024-04-30 10:42AM EDT | 622.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 43 | 72.66% |
| NFLX240503C00625000 | 2024-05-02 1:39PM EDT | 625.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 375 | 65.63% |
| NFLX240503C00627500 | 2024-04-26 2:00PM EDT | 627.50 | 0.08 | 0.00 | 0.08 | 0.00 | - | 8 | 54 | 78.13% |
| NFLX240503C00630000 | 2024-04-30 10:30AM EDT | 630.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 465 | 80.47% |
| NFLX240503C00632500 | 2024-04-26 3:31PM EDT | 632.50 | 0.07 | 0.00 | 0.07 | 0.00 | - | 86 | 72 | 82.03% |
| NFLX240503C00635000 | 2024-05-01 3:39PM EDT | 635.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 12 | 164 | 79.69% |
| NFLX240503C00637500 | 2024-04-30 9:39AM EDT | 637.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 17 | 82.03% |
| NFLX240503C00640000 | 2024-04-30 9:56AM EDT | 640.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 92 | 75.00% |
| NFLX240503C00645000 | 2024-05-01 2:28PM EDT | 645.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 78.13% |
| NFLX240503C00650000 | 2024-05-02 10:48AM EDT | 650.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 237 | 84.38% |
| NFLX240503C00655000 | 2024-04-26 3:24PM EDT | 655.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 18 | 85 | 100.78% |
| NFLX240503C00660000 | 2024-04-30 10:50AM EDT | 660.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 107 | 90.63% |
| NFLX240503C00665000 | 2024-04-29 1:30PM EDT | 665.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 134 | 96.88% |
| NFLX240503C00670000 | 2024-04-30 10:42AM EDT | 670.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 179 | 100.00% |
| NFLX240503C00675000 | 2024-04-26 3:53PM EDT | 675.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 64 | 117.19% |
| NFLX240503C00680000 | 2024-04-26 11:48AM EDT | 680.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 2 | 72 | 121.09% |
| NFLX240503C00685000 | 2024-05-02 10:30AM EDT | 685.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 2 | 140 | 125.00% |
| NFLX240503C00690000 | 2024-04-26 10:07AM EDT | 690.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 43 | 129.69% |
| NFLX240503C00695000 | 2024-05-02 1:50PM EDT | 695.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 76 | 134.38% |
| NFLX240503C00700000 | 2024-05-01 12:33PM EDT | 700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 542 | 125.00% |
| NFLX240503C00705000 | 2024-04-22 10:02AM EDT | 705.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 1 | 18 | 142.19% |
| NFLX240503C00710000 | 2024-05-02 3:59PM EDT | 710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 80 | 131.25% |
| NFLX240503C00715000 | 2024-04-25 11:17AM EDT | 715.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 8 | 160.16% |
| NFLX240503C00720000 | 2024-04-25 11:17AM EDT | 720.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 109 | 137.50% |
| NFLX240503C00725000 | 2024-04-25 3:42PM EDT | 725.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 61 | 143.75% |
| NFLX240503C00730000 | 2024-04-24 10:46AM EDT | 730.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 143.75% |
| NFLX240503C00740000 | 2024-04-23 11:48AM EDT | 740.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 228 | 170.31% |
| NFLX240503C00750000 | 2024-05-02 12:37PM EDT | 750.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 134 | 159.38% |
| NFLX240503C00760000 | 2024-04-23 2:36PM EDT | 760.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 14 | 232 | 196.88% |
| NFLX240503C00770000 | 2024-04-23 9:31AM EDT | 770.00 | 0.36 | 0.00 | 0.04 | 0.00 | - | 1 | 62 | 192.19% |
| NFLX240503C00780000 | 2024-04-24 1:28PM EDT | 780.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 2 | 21 | 212.50% |
| NFLX240503C00790000 | 2024-04-24 1:28PM EDT | 790.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 11 | 219.53% |
| NFLX240503C00800000 | 2024-04-26 12:13PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 159 | 193.75% |
| NFLX240503C00810000 | 2024-05-02 9:30AM EDT | 810.00 | 0.10 | 0.00 | 0.08 | +0.05 | +100.00% | 1 | 7 | 234.38% |
| NFLX240503C00820000 | 2024-04-17 12:51PM EDT | 820.00 | 1.25 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 241.41% |
| NFLX240503C00830000 | 2024-04-29 11:09AM EDT | 830.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 1 | 15 | 248.44% |
| NFLX240503C00840000 | 2024-04-19 12:51PM EDT | 840.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 38 | 245.31% |
| NFLX240503C00850000 | 2024-04-26 12:12PM EDT | 850.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 39 | 225.00% |
| NFLX240503C00860000 | 2024-04-29 9:30AM EDT | 860.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 231.25% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00250000 | 2024-04-25 9:30AM EDT | 250.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 450.00% |
| NFLX240503P00310000 | 2024-04-16 1:55PM EDT | 310.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 331.25% |
| NFLX240503P00330000 | 2024-04-22 9:30AM EDT | 330.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 300.00% |
| NFLX240503P00340000 | 2024-04-22 9:32AM EDT | 340.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 86 | 80 | 281.25% |
| NFLX240503P00350000 | 2024-04-26 9:34AM EDT | 350.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 268.75% |
| NFLX240503P00370000 | 2024-04-18 3:57PM EDT | 370.00 | 0.94 | 0.00 | 0.01 | 0.00 | - | - | 1 | 237.50% |
| NFLX240503P00380000 | 2024-04-22 1:37PM EDT | 380.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 165 | 168 | 225.00% |
| NFLX240503P00390000 | 2024-04-11 1:21PM EDT | 390.00 | 0.49 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 249.22% |
| NFLX240503P00400000 | 2024-04-26 2:23PM EDT | 400.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 60 | 60 | 233.59% |
| NFLX240503P00410000 | 2024-04-26 11:57AM EDT | 410.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 15 | 45 | 217.97% |
| NFLX240503P00420000 | 2024-05-02 2:59PM EDT | 420.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 29 | 192 | 179.69% |
| NFLX240503P00430000 | 2024-04-26 1:10PM EDT | 430.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 50 | 188.28% |
| NFLX240503P00435000 | 2024-04-25 9:57AM EDT | 435.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 534 | 180.47% |
| NFLX240503P00440000 | 2024-04-29 12:45PM EDT | 440.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 414 | 173.44% |
| NFLX240503P00445000 | 2024-05-02 12:37PM EDT | 445.00 | 0.04 | 0.00 | 0.02 | +0.02 | +100.00% | 1 | 79 | 146.88% |
| NFLX240503P00450000 | 2024-05-02 3:24PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 276 | 131.25% |
| NFLX240503P00455000 | 2024-04-22 2:45PM EDT | 455.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 15 | 44 | 134.38% |
| NFLX240503P00460000 | 2024-05-02 9:48AM EDT | 460.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 3 | 222 | 128.13% |
| NFLX240503P00465000 | 2024-05-02 3:16PM EDT | 465.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 44 | 126.56% |
| NFLX240503P00470000 | 2024-05-02 3:27PM EDT | 470.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 3 | 206 | 120.31% |
| NFLX240503P00475000 | 2024-05-02 1:08PM EDT | 475.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 433 | 109.38% |
| NFLX240503P00480000 | 2024-05-02 11:14AM EDT | 480.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 2 | 466 | 103.13% |
| NFLX240503P00485000 | 2024-05-02 11:23AM EDT | 485.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 316 | 455 | 96.88% |
| NFLX240503P00490000 | 2024-05-02 3:44PM EDT | 490.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 46 | 511 | 99.22% |
| NFLX240503P00495000 | 2024-05-02 3:59PM EDT | 495.00 | 0.02 | 0.02 | 0.08 | -0.04 | -66.67% | 53 | 371 | 99.80% |
| NFLX240503P00500000 | 2024-05-02 3:56PM EDT | 500.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 217 | 1,365 | 90.63% |
| NFLX240503P00505000 | 2024-05-02 3:32PM EDT | 505.00 | 0.04 | 0.04 | 0.10 | -0.11 | -73.33% | 53 | 519 | 89.84% |
| NFLX240503P00510000 | 2024-05-02 3:11PM EDT | 510.00 | 0.05 | 0.02 | 0.12 | -0.05 | -50.00% | 60 | 714 | 82.81% |
| NFLX240503P00515000 | 2024-05-02 3:29PM EDT | 515.00 | 0.05 | 0.04 | 0.07 | -0.06 | -54.55% | 66 | 619 | 73.83% |
| NFLX240503P00520000 | 2024-05-02 3:55PM EDT | 520.00 | 0.05 | 0.05 | 0.07 | -0.09 | -64.29% | 186 | 2,169 | 67.58% |
| NFLX240503P00525000 | 2024-05-02 3:54PM EDT | 525.00 | 0.07 | 0.05 | 0.13 | -0.18 | -72.00% | 295 | 1,264 | 64.06% |
| NFLX240503P00530000 | 2024-05-02 3:59PM EDT | 530.00 | 0.08 | 0.06 | 0.10 | -0.27 | -77.14% | 593 | 1,285 | 55.86% |
| NFLX240503P00535000 | 2024-05-02 3:45PM EDT | 535.00 | 0.10 | 0.07 | 0.14 | -0.53 | -84.13% | 705 | 1,150 | 50.78% |
| NFLX240503P00540000 | 2024-05-02 3:59PM EDT | 540.00 | 0.12 | 0.09 | 0.16 | -1.19 | -90.84% | 2,341 | 1,689 | 46.48% |
| NFLX240503P00542500 | 2024-05-02 3:53PM EDT | 542.50 | 0.14 | 0.05 | 0.18 | -1.51 | -91.52% | 354 | 597 | 43.46% |
| NFLX240503P00545000 | 2024-05-02 3:59PM EDT | 545.00 | 0.20 | 0.07 | 0.27 | -2.09 | -91.27% | 1,062 | 668 | 42.63% |
| NFLX240503P00547500 | 2024-05-02 3:57PM EDT | 547.50 | 0.26 | 0.22 | 0.33 | -2.52 | -90.65% | 419 | 395 | 40.04% |
| NFLX240503P00550000 | 2024-05-02 3:59PM EDT | 550.00 | 0.30 | 0.25 | 0.36 | -3.70 | -92.50% | 1,664 | 904 | 36.23% |
| NFLX240503P00552500 | 2024-05-02 3:59PM EDT | 552.50 | 0.46 | 0.31 | 0.54 | -4.54 | -90.80% | 860 | 267 | 35.11% |
| NFLX240503P00555000 | 2024-05-02 3:59PM EDT | 555.00 | 0.75 | 0.60 | 0.99 | -5.95 | -88.81% | 1,344 | 669 | 36.60% |
| NFLX240503P00557500 | 2024-05-02 3:59PM EDT | 557.50 | 1.20 | 1.00 | 1.25 | -6.95 | -85.28% | 1,009 | 243 | 33.72% |
| NFLX240503P00560000 | 2024-05-02 3:59PM EDT | 560.00 | 1.90 | 1.47 | 1.90 | -7.90 | -80.61% | 1,875 | 592 | 33.64% |
| NFLX240503P00562500 | 2024-05-02 3:59PM EDT | 562.50 | 2.44 | 2.44 | 2.67 | -6.36 | -72.27% | 606 | 210 | 32.72% |
| NFLX240503P00565000 | 2024-05-02 3:59PM EDT | 565.00 | 3.80 | 3.50 | 4.10 | -9.35 | -71.10% | 693 | 650 | 35.38% |
| NFLX240503P00567500 | 2024-05-02 3:31PM EDT | 567.50 | 4.90 | 4.70 | 5.35 | -12.43 | -71.73% | 137 | 71 | 34.40% |
| NFLX240503P00570000 | 2024-05-02 3:55PM EDT | 570.00 | 7.80 | 5.00 | 8.10 | -4.47 | -36.43% | 214 | 418 | 44.95% |
| NFLX240503P00575000 | 2024-05-02 3:53PM EDT | 575.00 | 12.00 | 9.40 | 11.65 | -8.95 | -42.72% | 18 | 119 | 44.87% |
| NFLX240503P00580000 | 2024-05-02 3:23PM EDT | 580.00 | 15.63 | 11.50 | 19.50 | -10.71 | -40.66% | 53 | 27 | 87.30% |
| NFLX240503P00585000 | 2024-05-02 3:45PM EDT | 585.00 | 22.12 | 17.15 | 24.35 | -9.14 | -29.24% | 5 | 6 | 54.49% |
| NFLX240503P00590000 | 2024-05-02 1:29PM EDT | 590.00 | 27.00 | 22.70 | 29.30 | -5.70 | -17.43% | 7 | 26 | 68.31% |
| NFLX240503P00595000 | 2024-05-02 3:00PM EDT | 595.00 | 34.30 | 27.10 | 34.25 | -4.75 | -12.16% | 51 | 28 | 71.19% |
| NFLX240503P00600000 | 2024-05-01 3:54PM EDT | 600.00 | 47.55 | 32.05 | 39.00 | 0.00 | - | 4 | 1 | 76.07% |
| NFLX240503P00602500 | 2024-05-02 1:12PM EDT | 602.50 | 39.00 | 34.55 | 42.00 | -7.75 | -16.58% | 3 | 3 | 86.18% |
| NFLX240503P00605000 | 2024-04-26 10:05AM EDT | 605.00 | 51.70 | 37.05 | 44.70 | 0.00 | - | 1 | 0 | 92.58% |
| NFLX240503P00607500 | 2024-05-01 3:42PM EDT | 607.50 | 54.85 | 39.70 | 47.00 | 0.00 | - | 9 | 2 | 96.19% |
| NFLX240503P00610000 | 2024-04-25 11:30AM EDT | 610.00 | 51.00 | 42.05 | 49.70 | 0.00 | - | 3 | 0 | 100.88% |
| NFLX240503P00612500 | 2024-04-24 3:56PM EDT | 612.50 | 60.45 | 44.55 | 52.00 | 0.00 | - | 81 | 0 | 102.49% |
| NFLX240503P00615000 | 2024-04-24 3:56PM EDT | 615.00 | 62.80 | 47.05 | 54.70 | 0.00 | - | 187 | 0 | 108.94% |
| NFLX240503P00617500 | 2024-04-24 3:56PM EDT | 617.50 | 58.75 | 49.60 | 56.80 | 0.00 | - | 80 | 0 | 108.35% |
| NFLX240503P00620000 | 2024-05-02 3:00PM EDT | 620.00 | 54.05 | 52.10 | 59.70 | -11.80 | -17.92% | 83 | 59 | 117.48% |
| NFLX240503P00622500 | 2024-04-22 9:30AM EDT | 622.50 | 71.73 | 54.55 | 61.95 | 0.00 | - | 3 | 0 | 117.33% |
| NFLX240503P00625000 | 2024-04-23 11:00AM EDT | 625.00 | 57.34 | 57.05 | 64.70 | 0.00 | - | 1 | 0 | 124.51% |
| NFLX240503P00627500 | 2024-04-18 11:13AM EDT | 627.50 | 36.00 | 59.55 | 67.00 | 0.00 | - | - | 0 | 125.54% |
| NFLX240503P00630000 | 2024-04-24 3:53PM EDT | 630.00 | 74.37 | 62.05 | 69.70 | 0.00 | - | 1 | 0 | 132.08% |
| NFLX240503P00632500 | 2024-04-24 3:53PM EDT | 632.50 | 76.89 | 64.60 | 72.00 | 0.00 | - | 1 | 0 | 133.64% |
| NFLX240503P00635000 | 2024-04-24 3:56PM EDT | 635.00 | 82.95 | 67.10 | 74.70 | 0.00 | - | 99 | 0 | 140.19% |
| NFLX240503P00640000 | 2024-04-23 2:47PM EDT | 640.00 | 63.01 | 72.10 | 79.70 | 0.00 | - | 12 | 0 | 147.46% |
| NFLX240503P00645000 | 2024-04-23 1:32PM EDT | 645.00 | 68.80 | 77.20 | 84.70 | 0.00 | - | 2 | 0 | 156.10% |
| NFLX240503P00650000 | 2024-04-24 2:38PM EDT | 650.00 | 92.50 | 82.05 | 89.70 | 0.00 | - | 4 | 0 | 160.89% |
| NFLX240503P00655000 | 2024-04-12 10:25AM EDT | 655.00 | 46.95 | 87.05 | 94.70 | 0.00 | - | 2 | 0 | 167.77% |
| NFLX240503P00660000 | 2024-04-18 3:24PM EDT | 660.00 | 63.51 | 92.10 | 99.70 | 0.00 | - | - | 0 | 175.39% |
| NFLX240503P00670000 | 2024-04-22 10:05AM EDT | 670.00 | 127.25 | 102.10 | 109.70 | 0.00 | - | 2 | 0 | 188.72% |
| NFLX240503P00675000 | 2024-04-18 1:48PM EDT | 675.00 | 74.02 | 107.05 | 114.65 | 0.00 | - | - | 0 | 193.46% |
| NFLX240503P00690000 | 2024-04-19 12:48PM EDT | 690.00 | 133.52 | 122.05 | 129.65 | 0.00 | - | 2 | 0 | 212.35% |
| NFLX240503P00695000 | 2024-04-19 10:04AM EDT | 695.00 | 122.00 | 127.05 | 134.65 | 0.00 | - | 1 | 0 | 218.46% |
| NFLX240503P00700000 | 2024-04-22 1:19PM EDT | 700.00 | 149.14 | 132.00 | 139.65 | 0.00 | - | 1 | 0 | 223.54% |
| NFLX240503P00710000 | 2024-04-17 2:45PM EDT | 710.00 | 97.75 | 142.00 | 149.65 | 0.00 | - | - | 0 | 235.35% |
| NFLX240503P00730000 | 2024-04-05 3:20PM EDT | 730.00 | 100.89 | 162.00 | 169.65 | 0.00 | - | 2 | 0 | 258.30% |
| NFLX240503P00750000 | 2024-04-22 1:19PM EDT | 750.00 | 199.64 | 182.10 | 189.65 | 0.00 | - | 1 | 0 | 282.52% |
| NFLX240503P00790000 | 2024-04-23 1:32PM EDT | 790.00 | 213.97 | 222.00 | 229.65 | 0.00 | - | - | 0 | 321.39% |
| NFLX240503P00800000 | 2024-04-26 12:17PM EDT | 800.00 | 243.61 | 232.05 | 239.60 | 0.00 | - | 2 | 0 | 331.25% |
| NFLX240503P00830000 | 2024-04-22 2:32PM EDT | 830.00 | 272.05 | 262.00 | 269.60 | 0.00 | - | - | 0 | 358.20% |
| NFLX240503P00840000 | 2024-03-22 10:49AM EDT | 840.00 | 215.63 | 282.45 | 286.50 | 0.00 | - | 2 | 0 | 584.69% |
© 2024 Yahoo. Tutti i diritti riservati.