Italia markets close in 2 hours 42 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
607,56-5,97 (-0,97%)
In data: 09:48AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:540.00
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NFLX240328C005400002024-03-26 10:16AM EDT2024-03-2887.9565.9070.050.00-110119.43%
NFLX240405C005400002024-03-27 3:32PM EDT2024-04-0572.5167.5570.600.00-24251.64%
NFLX240419C005400002024-03-27 12:59PM EDT2024-04-1983.7577.4085.500.00-147967.38%
NFLX240426C005400002024-03-19 3:09PM EDT2024-04-2681.7676.6581.650.00-2354.41%
NFLX240503C005400002024-03-27 3:12PM EDT2024-05-0383.220.000.000.00---0.00%
NFLX240517C005400002024-03-27 9:55AM EDT2024-05-1794.5983.1088.100.00-114951.29%
NFLX240621C005400002024-03-27 1:10PM EDT2024-06-2195.3089.9094.550.00-1043248.94%
NFLX240719C005400002024-03-27 12:23PM EDT2024-07-19104.8798.35106.650.00-11353.06%
NFLX240920C005400002024-03-25 1:05PM EDT2024-09-20125.65108.65112.850.00-169746.82%
NFLX241220C005400002024-03-27 10:21AM EDT2024-12-20135.25124.60135.850.00-116550.61%
NFLX250117C005400002024-03-26 9:37AM EDT2025-01-17142.00127.45142.000.00-126051.33%
NFLX250620C005400002024-03-08 12:00PM EDT2025-06-20161.20147.00163.000.00-45550.41%
NFLX251219C005400002024-03-04 2:48PM EDT2025-12-19184.46171.00179.000.00-247048.21%
NFLX260116C005400002024-03-26 3:35PM EDT2026-01-16196.91177.85183.850.00-121248.86%
NFLX261218C005400002024-03-22 10:39AM EDT2026-12-18226.03210.00219.000.00-21049.88%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NFLX240328P005400002024-03-27 10:02AM EDT2024-03-280.020.000.030.00-152078.91%
NFLX240405P005400002024-03-28 9:30AM EDT2024-04-050.130.000.00-0.02-11.76%129012.50%
NFLX240412P005400002024-03-26 2:17PM EDT2024-04-120.360.470.610.00-413232.03%
NFLX240419P005400002024-03-27 3:54PM EDT2024-04-195.594.805.900.00-4895147.77%
NFLX240426P005400002024-03-27 3:33PM EDT2024-04-267.106.408.350.00-166247.55%
NFLX240503P005400002024-03-26 3:44PM EDT2024-05-036.205.3010.250.00-32346.51%
NFLX240517P005400002024-03-28 9:30AM EDT2024-05-1710.5310.3010.75+0.66+7.22%747740.42%
NFLX240621P005400002024-03-27 3:35PM EDT2024-06-2113.8013.7014.550.00-1431035.61%
NFLX240719P005400002024-03-26 3:08PM EDT2024-07-1916.0920.0520.900.00-103737.00%
NFLX240920P005400002024-03-27 3:16PM EDT2024-09-2026.1526.7527.600.00-123934.57%
NFLX241220P005400002024-03-26 1:27PM EDT2024-12-2032.8337.1038.550.00-513834.32%
NFLX250117P005400002024-03-27 3:16PM EDT2025-01-1739.8040.1041.900.00-2137234.44%
NFLX250620P005400002024-03-19 1:56PM EDT2025-06-2052.3550.5556.550.00-48234.15%
NFLX251219P005400002024-03-25 2:04PM EDT2025-12-1962.1553.7073.650.00-23434.87%
NFLX260116P005400002024-02-16 10:55AM EDT2026-01-1674.9368.4572.600.00-11533.76%
NFLX261218P005400002024-03-27 3:45PM EDT2026-12-1884.4281.0091.000.00-12932.66%