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:655.00
Opzioni d'acquistoper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NFLX240405C006550002024-03-28 3:58PM EDT2024-04-050.310.260.31-0.49-61.25%47948827.39%
NFLX240412C006550002024-03-28 3:51PM EDT2024-04-121.351.321.54-1.23-47.67%8753828.08%
NFLX240419C006550002024-03-28 3:51PM EDT2024-04-1912.1512.1512.45-2.58-17.52%15671949.47%
NFLX240426C006550002024-03-28 3:46PM EDT2024-04-2614.4014.3015.40-2.47-14.64%152848.04%
NFLX240503C006550002024-03-28 1:00PM EDT2024-05-0315.9015.6516.90-4.82-23.26%3145.33%
NFLX240517C006550002024-03-28 1:59PM EDT2024-05-1718.7818.9019.45-3.29-14.91%8122941.59%
NFLX240621C006550002024-03-28 12:44PM EDT2024-06-2125.1525.4526.10-3.05-10.82%1114437.98%
NFLX240719C006550002024-03-26 9:30AM EDT2024-07-1944.3334.8035.600.00-11240.25%
NFLX250117C006550002024-03-25 1:11PM EDT2025-01-1782.9468.0571.350.00-9023841.44%
NFLX251219C006550002024-02-15 12:52PM EDT2025-12-19110.33118.65124.600.00-12345.13%
Opzioni di venditaper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NFLX240405P006550002024-03-25 11:09AM EDT2024-04-0529.4646.2049.850.00-1042.27%
NFLX240412P006550002024-03-25 3:34PM EDT2024-04-1230.7446.1549.850.00--130.88%
NFLX240419P006550002024-03-28 11:26AM EDT2024-04-1957.7556.0557.65+5.15+9.79%306444.51%
NFLX240517P006550002024-03-28 2:35PM EDT2024-05-1764.1062.1063.00-2.45-3.68%51736.51%
NFLX240621P006550002024-03-27 9:51AM EDT2024-06-2158.2565.3067.850.00-21332.59%
NFLX240719P006550002024-03-22 3:51PM EDT2024-07-1963.0572.2573.800.00-51632.97%
NFLX250117P006550002024-03-22 3:42PM EDT2025-01-1785.8091.9597.150.00-125631.40%
NFLX251219P006550002023-12-01 11:30AM EDT2025-12-19196.20184.75191.200.00-23850.19%