Italia markets close in 2 hours 19 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
603,74-9,79 (-1,60%)
In data: 10:10AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:720.00
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NFLX240328C007200002024-03-26 3:35PM EDT2024-03-280.010.000.010.00-499103.13%
NFLX240405C007200002024-03-28 9:48AM EDT2024-04-050.050.010.040.00-112041.02%
NFLX240412C007200002024-03-27 3:10PM EDT2024-04-120.230.080.160.00-5015235.89%
NFLX240419C007200002024-03-28 9:43AM EDT2024-04-193.343.303.50-0.80-19.32%513751.54%
NFLX240426C007200002024-03-28 9:39AM EDT2024-04-264.444.505.25-1.31-22.78%15450.73%
NFLX240503C007200002024-03-27 10:06AM EDT2024-05-037.405.105.800.00-1847.02%
NFLX240517C007200002024-03-27 3:13PM EDT2024-05-178.007.107.450.00-425143.24%
NFLX240621C007200002024-03-28 9:40AM EDT2024-06-2110.6011.1011.55-3.47-24.66%208438.67%
NFLX240719C007200002024-03-22 10:02AM EDT2024-07-1925.4017.9518.500.00-21240.43%
NFLX240920C007200002024-03-27 2:55PM EDT2024-09-2029.0326.7527.550.00-17138.86%
NFLX241220C007200002024-03-22 10:39AM EDT2024-12-2051.6443.2544.450.00-54040.52%
NFLX250117C007200002024-03-27 1:55PM EDT2025-01-1751.3547.8049.050.00-112040.79%
NFLX250620C007200002024-03-26 12:03PM EDT2025-06-2084.4269.3574.250.00-48742.72%
NFLX251219C007200002024-03-25 2:05PM EDT2025-12-19108.0092.6097.100.00-11843.28%
NFLX260116C007200002024-03-27 1:47PM EDT2026-01-16103.0096.6599.700.00-12243.15%
NFLX261218C007200002024-03-21 11:51AM EDT2026-12-18149.41131.05137.500.00-51644.65%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NFLX240419P007200002024-03-22 11:47AM EDT2024-04-1996.50111.50115.750.00-120.00%
NFLX240517P007200002024-03-07 4:32PM EDT2024-05-17116.55114.95117.950.00-1129.50%
NFLX240621P007200002024-03-08 3:52PM EDT2024-06-21120.00116.15119.700.00-2126.76%
NFLX240920P007200002023-10-16 2:36PM EDT2024-09-20358.19253.30261.850.00-20108.26%
NFLX241220P007200002024-02-07 4:03PM EDT2024-12-20164.10136.70141.400.00--1130.26%
NFLX250117P007200002024-03-08 3:47PM EDT2025-01-17139.85136.55139.400.00-2227.72%
NFLX251219P007200002023-11-22 4:20PM EDT2025-12-19244.40237.75243.400.00-2151.91%
NFLX260116P007200002024-02-27 1:30PM EDT2026-01-16163.56159.90164.000.00-1126.93%