Italia markets open in 6 hours 11 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
613,69-3,83 (-0,62%)
Alla chiusura: 04:00PM EDT
614,99 +1,30 (+0,21%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:420.00
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NFLX240419C004200002024-04-12 12:28PM EDT2024-04-19202.15192.55196.650.00-439260.74%
NFLX240426C004200002024-04-12 10:30AM EDT2024-04-26208.55193.05197.000.00-45131.08%
NFLX240517C004200002024-04-16 11:02AM EDT2024-05-17204.10194.60198.050.00-1612581.73%
NFLX240621C004200002024-04-02 9:51AM EDT2024-06-21195.30198.00201.100.00-589966.75%
NFLX240719C004200002024-04-03 10:17AM EDT2024-07-19211.48199.65204.200.00-1361.16%
NFLX240920C004200002024-04-12 3:43PM EDT2024-09-20217.40207.75210.450.00-426457.42%
NFLX241220C004200002024-04-08 2:13PM EDT2024-12-20237.00217.15220.750.00-73054.85%
NFLX250117C004200002024-04-17 1:06PM EDT2025-01-17219.30219.35226.05-22.83-9.43%5264655.04%
NFLX250620C004200002024-03-13 11:42AM EDT2025-06-20237.55244.80252.000.00-72559.44%
NFLX251219C004200002024-03-11 10:30AM EDT2025-12-19250.20254.40259.250.00-129053.79%
NFLX260116C004200002024-03-11 1:37PM EDT2026-01-16249.85259.10266.200.00-1431855.27%
NFLX261218C004200002024-04-05 12:44PM EDT2026-12-18298.50281.00290.000.00-20553.11%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NFLX240419P004200002024-04-16 3:22PM EDT2024-04-190.050.010.120.00-8648186.72%
NFLX240426P004200002024-04-09 1:52PM EDT2024-04-260.300.060.310.00-1398.63%
NFLX240503P004200002024-04-08 11:25AM EDT2024-05-030.240.131.170.00-142187.50%
NFLX240510P004200002024-04-16 11:44AM EDT2024-05-100.420.181.170.00-5873.39%
NFLX240517P004200002024-04-17 3:06PM EDT2024-05-170.550.450.62+0.02+3.77%113962.09%
NFLX240621P004200002024-04-05 3:11PM EDT2024-06-211.321.261.490.00-468849.74%
NFLX240719P004200002024-04-16 1:34PM EDT2024-07-192.792.622.950.00-12247.55%
NFLX240920P004200002024-04-17 3:28PM EDT2024-09-205.104.905.35-0.40-7.27%3028742.12%
NFLX241220P004200002024-04-15 1:44PM EDT2024-12-2010.759.5510.050.00-17139.79%
NFLX250117P004200002024-04-15 1:20PM EDT2025-01-1711.8011.0511.650.00-22,32839.47%
NFLX250321P004200002024-04-16 1:52PM EDT2025-03-2114.3813.7014.700.00-21538.41%
NFLX250620P004200002024-04-16 12:27PM EDT2025-06-2019.1018.9019.750.00-2544237.86%
NFLX251219P004200002024-04-03 10:14AM EDT2025-12-1927.6025.6529.100.00-126237.00%
NFLX260116P004200002024-04-11 1:49PM EDT2026-01-1627.1028.6030.700.00-111637.01%
NFLX261218P004200002024-04-16 11:39AM EDT2026-12-1840.6339.1043.900.00-12435.30%