Italia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
551,71+1,07 (+0,19%)
Alla chiusura: 04:00PM EDT
552,51 +0,79 (+0,14%)
Dopo ore: 05:17PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:420.00
Opzioni d'acquistoper3 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NFLX240503C004200002024-04-26 1:56PM EDT2024-05-03142.42128.85136.250.00-22160.99%
NFLX240510C004200002024-04-26 3:53PM EDT2024-05-10141.30129.95136.250.00-1196.66%
NFLX240517C004200002024-04-29 2:27PM EDT2024-05-17138.25132.15135.750.00-511981.79%
NFLX240524C004200002024-04-19 9:52AM EDT2024-05-24141.10131.90136.650.00-1170.95%
NFLX240621C004200002024-04-25 10:35AM EDT2024-06-21138.80134.70137.400.00-188754.79%
NFLX240719C004200002024-04-29 12:51PM EDT2024-07-19145.50138.40141.050.00-3852.67%
NFLX240920C004200002024-05-01 2:51PM EDT2024-09-20152.31145.35147.95+8.83+6.15%826450.50%
NFLX241220C004200002024-04-25 1:14PM EDT2024-12-20168.95157.20160.100.00-53350.23%
NFLX250117C004200002024-04-30 12:40PM EDT2025-01-17161.15160.60163.750.00-163250.31%
NFLX250620C004200002024-03-13 11:42AM EDT2025-06-20237.55244.80252.000.00-72588.08%
NFLX251219C004200002024-04-23 3:01PM EDT2025-12-19221.38196.80202.200.00-3826850.55%
NFLX260116C004200002024-04-19 11:00AM EDT2026-01-16214.09199.85204.950.00-1032450.74%
NFLX261218C004200002024-04-22 12:05PM EDT2026-12-18231.40224.00232.950.00-1650.52%
Opzioni di venditaper3 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NFLX240503P004200002024-04-26 3:25PM EDT2024-05-030.040.000.080.00-185192108.59%
NFLX240510P004200002024-04-30 10:42AM EDT2024-05-100.090.010.170.00-34364.84%
NFLX240517P004200002024-04-30 12:54PM EDT2024-05-170.180.050.41+0.13+260.00%124055.66%
NFLX240524P004200002024-04-26 9:59AM EDT2024-05-240.300.070.840.00-111051.56%
NFLX240531P004200002024-04-23 11:13AM EDT2024-05-310.490.070.800.00-110349.66%
NFLX240621P004200002024-05-01 2:48PM EDT2024-06-210.560.550.68-0.16-22.22%1272437.32%
NFLX240719P004200002024-04-30 3:38PM EDT2024-07-192.382.302.51-0.04-1.65%14238.68%
NFLX240920P004200002024-04-26 12:05PM EDT2024-09-205.535.055.500.00-126535.24%
NFLX241018P004200002024-04-25 3:32PM EDT2024-10-187.457.558.650.00--836.93%
NFLX241220P004200002024-05-01 3:40PM EDT2024-12-2010.9011.3511.95-0.65-5.63%88035.22%
NFLX250117P004200002024-05-01 12:33PM EDT2025-01-1714.0013.1513.70+1.00+7.69%12,30634.98%
NFLX250321P004200002024-04-24 10:24AM EDT2025-03-2116.7216.6017.800.00-116834.77%
NFLX250620P004200002024-04-24 9:52AM EDT2025-06-2021.7021.9023.800.00-144234.76%
NFLX251219P004200002024-04-22 10:21AM EDT2025-12-1934.2631.4034.750.00-126234.70%
NFLX260116P004200002024-04-25 11:30AM EDT2026-01-1634.2032.9536.750.00-211834.90%
NFLX261218P004200002024-04-29 10:30AM EDT2026-12-1846.0045.1549.900.00-42833.22%