Italia markets close in 1 hour 50 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
603,98-9,55 (-1,56%)
In data: 10:39AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:570.00
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NFLX240328C005700002024-03-28 9:33AM EDT2024-03-2837.8532.2036.20-4.25-10.10%67059.47%
NFLX240405C005700002024-03-26 10:33AM EDT2024-04-0557.7434.4536.850.00-46937.07%
NFLX240412C005700002024-03-28 9:33AM EDT2024-04-1241.2037.1038.45-4.55-9.95%62832.76%
NFLX240419C005700002024-03-27 3:28PM EDT2024-04-1956.0248.8550.950.00-369850.89%
NFLX240517C005700002024-03-28 9:48AM EDT2024-05-1760.9057.7058.45-5.80-8.70%645844.77%
NFLX240621C005700002024-03-28 10:12AM EDT2024-06-2164.6063.7066.85-5.97-8.46%15,72842.27%
NFLX240719C005700002024-03-27 9:41AM EDT2024-07-1990.4772.8075.950.00-16443.95%
NFLX240920C005700002024-03-28 10:01AM EDT2024-09-2088.6485.9586.95-13.43-13.16%335242.24%
NFLX241220C005700002024-03-19 9:40AM EDT2024-12-20110.70104.10105.300.00-46643.74%
NFLX250117C005700002024-03-22 2:59PM EDT2025-01-17127.34107.75111.350.00-164344.58%
NFLX250620C005700002024-03-22 10:29AM EDT2025-06-20149.66131.35135.050.00-150745.59%
NFLX251219C005700002024-03-07 2:10PM EDT2025-12-19160.02154.55159.600.00-16146.80%
NFLX260116C005700002024-03-20 10:16AM EDT2026-01-16173.17158.10161.700.00-22746.50%
NFLX261218C005700002024-03-27 1:47PM EDT2026-12-18203.00194.00198.800.00-32948.10%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NFLX240328P005700002024-03-28 10:08AM EDT2024-03-280.030.010.04-0.01-25.00%5451046.29%
NFLX240405P005700002024-03-28 10:19AM EDT2024-04-050.930.901.01+0.38+69.09%4936527.19%
NFLX240412P005700002024-03-28 10:16AM EDT2024-04-122.722.542.72+0.75+38.07%4923727.28%
NFLX240419P005700002024-03-28 10:22AM EDT2024-04-1913.9513.7514.05+2.70+24.00%421,02347.33%
NFLX240426P005700002024-03-28 9:31AM EDT2024-04-2616.4015.8516.25+2.89+21.39%2018145.11%
NFLX240503P005700002024-03-26 12:25PM EDT2024-05-0317.1717.0018.00+5.79+50.88%1543.20%
NFLX240517P005700002024-03-28 10:08AM EDT2024-05-1719.8719.7520.10+2.57+14.86%1448239.41%
NFLX240621P005700002024-03-28 10:11AM EDT2024-06-2124.4024.2524.65+2.65+12.18%151,29634.65%
NFLX240719P005700002024-03-27 1:25PM EDT2024-07-1927.6930.7531.500.00-75935.63%
NFLX240920P005700002024-03-27 10:15AM EDT2024-09-2034.7038.2038.950.00-538833.36%
NFLX241220P005700002024-03-28 10:10AM EDT2024-12-2050.2149.7550.65+3.27+6.97%110933.15%
NFLX250117P005700002024-03-26 12:06PM EDT2025-01-1745.4552.6553.700.00-126633.04%
NFLX250620P005700002024-03-27 9:30AM EDT2025-06-2067.8566.2068.30+7.33+12.11%25032.58%
NFLX251219P005700002024-03-08 11:48AM EDT2025-12-1978.0579.3582.700.00-202832.32%
NFLX260116P005700002024-03-22 3:54PM EDT2026-01-1675.1080.3583.400.00-12031.86%
NFLX261218P005700002024-03-27 9:38AM EDT2026-12-1894.3396.05103.850.00-16231.42%