Italia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
607,33-6,20 (-1,01%)
Alla chiusura: 04:00PM EDT
607,09 -0,24 (-0,04%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:515.00
Opzioni d'acquistoper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NFLX240405C005150002024-03-13 9:59AM EDT2024-04-0597.1890.7095.150.00--159.67%
NFLX240419C005150002024-03-20 1:29PM EDT2024-04-1995.7394.8599.30-17.01-15.09%142557.59%
NFLX240517C005150002024-03-27 3:01PM EDT2024-05-17107.70101.70105.100.00-118150.95%
NFLX240621C005150002024-03-28 9:32AM EDT2024-06-21108.89107.45109.85-5.39-4.72%113447.32%
NFLX240719C005150002024-03-14 9:39AM EDT2024-07-19129.37113.40117.050.00-1448.33%
NFLX240920C005150002024-03-28 10:51AM EDT2024-09-20125.20124.85128.00-6.39-4.86%41747.07%
Opzioni di venditaper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NFLX240405P005150002024-03-28 12:17PM EDT2024-04-050.050.020.060.00-52643.56%
NFLX240412P005150002024-03-28 3:47PM EDT2024-04-120.170.140.220.00-166237.35%
NFLX240419P005150002024-03-28 2:10PM EDT2024-04-193.012.772.90+0.19+6.74%2297450.25%
NFLX240426P005150002024-03-28 1:31PM EDT2024-04-264.383.804.15+0.28+6.83%293348.24%
NFLX240517P005150002024-03-28 3:09PM EDT2024-05-176.326.106.25+0.19+3.10%1148641.62%
NFLX240621P005150002024-03-28 9:35AM EDT2024-06-219.807.309.65+0.60+6.52%312737.10%
NFLX240719P005150002024-03-27 1:05PM EDT2024-07-1913.3013.8014.450.00-14937.76%
NFLX240920P005150002024-03-28 9:52AM EDT2024-09-2020.5019.9520.75+1.05+5.40%114035.57%