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:610.00
Opzioni d'acquistoper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NFLX240405C006100002024-03-28 3:58PM EDT2024-04-057.307.457.70-4.35-37.34%1,42750624.96%
NFLX240412C006100002024-03-28 3:56PM EDT2024-04-1211.7511.0012.00-4.40-27.24%26945627.00%
NFLX240419C006100002024-03-28 3:54PM EDT2024-04-1928.2228.1028.75-3.28-10.41%2411,09750.46%
NFLX240426C006100002024-03-28 3:47PM EDT2024-04-2630.2530.2531.65-4.90-13.94%2575548.20%
NFLX240503C006100002024-03-28 3:43PM EDT2024-05-0332.5032.4034.00-3.78-10.42%81146.35%
NFLX240517C006100002024-03-28 3:51PM EDT2024-05-1736.4536.2036.90-3.88-9.62%621,10742.57%
NFLX240621C006100002024-03-28 3:56PM EDT2024-06-2144.3543.9044.60-3.65-7.60%18285439.24%
NFLX240719C006100002024-03-28 3:45PM EDT2024-07-1953.8253.8554.75-15.79-22.68%1413041.59%
NFLX240920C006100002024-03-28 3:58PM EDT2024-09-2066.4564.8568.00-3.40-4.87%2040741.25%
NFLX241220C006100002024-03-27 10:24AM EDT2024-12-2094.8583.4586.200.00-37642.37%
NFLX250117C006100002024-03-28 3:59PM EDT2025-01-1791.0089.3591.60-6.00-6.19%924442.82%
NFLX250620C006100002024-03-28 12:34PM EDT2025-06-20115.50113.40116.65-11.00-8.70%118744.24%
NFLX251219C006100002024-03-27 11:30AM EDT2025-12-19146.94135.00143.000.00-113545.88%
NFLX260116C006100002024-03-27 12:40PM EDT2026-01-16149.95138.00147.000.00-12846.18%
NFLX261218C006100002024-03-20 9:54AM EDT2026-12-18188.71174.00183.000.00-13147.13%
Opzioni di venditaper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NFLX240405P006100002024-03-28 3:59PM EDT2024-04-059.258.809.10+1.25+15.62%59348821.40%
NFLX240412P006100002024-03-28 3:20PM EDT2024-04-1212.6012.4513.60+1.17+10.24%28251124.83%
NFLX240419P006100002024-03-28 3:31PM EDT2024-04-1929.0028.1028.45+2.38+8.94%3121,30145.47%
NFLX240426P006100002024-03-28 2:44PM EDT2024-04-2632.4330.1032.55+3.10+10.57%215245.62%
NFLX240503P006100002024-03-28 2:59PM EDT2024-05-0333.0931.3533.70+2.09+6.74%10342.45%
NFLX240517P006100002024-03-28 1:35PM EDT2024-05-1735.0034.7035.00+1.55+4.63%3147937.47%
NFLX240621P006100002024-03-28 2:29PM EDT2024-06-2140.9839.5040.35+1.93+4.94%10920833.33%
NFLX240719P006100002024-03-27 12:15PM EDT2024-07-1948.9546.7047.50+4.95+11.25%318034.22%
NFLX240920P006100002024-03-28 10:19AM EDT2024-09-2056.5553.9055.30+3.63+6.86%110932.07%
NFLX241220P006100002024-03-27 3:08PM EDT2024-12-2065.1764.8567.650.00-134032.04%
NFLX250117P006100002024-03-28 2:50PM EDT2025-01-1770.3767.7570.85+4.37+6.62%114931.96%
NFLX250620P006100002024-03-27 9:30AM EDT2025-06-2077.0881.3086.200.00-124531.69%
NFLX251219P006100002024-03-13 9:50AM EDT2025-12-1999.2093.00101.000.00-4013731.46%
NFLX260116P006100002024-03-14 11:54AM EDT2026-01-16101.1594.00101.650.00-257430.99%
NFLX261218P006100002024-03-28 10:26AM EDT2026-12-18119.80113.00122.00+4.15+3.59%11030.44%