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:730.00
Opzioni d'acquistoper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NFLX240405C007300002024-03-27 3:45PM EDT2024-04-050.050.000.040.00-16745.12%
NFLX240412C007300002024-03-28 3:52PM EDT2024-04-120.060.000.08-0.07-53.85%10517835.45%
NFLX240419C007300002024-03-28 3:11PM EDT2024-04-192.432.372.48-1.00-29.15%1435150.12%
NFLX240426C007300002024-03-28 1:42PM EDT2024-04-263.523.403.75-1.78-33.58%49148.49%
NFLX240503C007300002024-03-26 1:50PM EDT2024-05-038.304.004.450.00-1345.52%
NFLX240517C007300002024-03-28 2:11PM EDT2024-05-175.735.556.05-1.98-25.68%29942.11%
NFLX240621C007300002024-03-28 3:08PM EDT2024-06-219.299.109.80-2.67-22.32%314337.63%
NFLX240719C007300002024-03-27 3:01PM EDT2024-07-1917.5515.4516.350.00-13139.44%
NFLX240920C007300002024-03-28 10:43AM EDT2024-09-2024.2623.8524.80-7.74-24.19%45537.79%
NFLX241220C007300002024-03-27 11:43AM EDT2024-12-2045.8939.5541.250.00-13139.53%
NFLX250117C007300002024-03-27 2:06PM EDT2025-01-1748.0044.4046.350.00-115840.10%
NFLX251219C007300002024-02-21 12:59PM EDT2025-12-1976.50101.40106.200.00-12746.48%
NFLX260116C007300002024-03-18 10:24AM EDT2026-01-16105.0090.0097.150.00-1742.70%
NFLX261218C007300002024-03-20 12:46PM EDT2026-12-18143.50127.00137.000.00-3444.73%
Opzioni di venditaper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NFLX240419P007300002024-03-21 3:55PM EDT2024-04-19108.55121.75125.000.00--1349.70%
NFLX240426P007300002024-03-18 3:07PM EDT2024-04-26113.14121.05126.000.00--147.08%
NFLX240517P007300002024-03-20 10:45AM EDT2024-05-17114.68123.70126.400.00-1336.91%
NFLX240621P007300002024-02-16 3:54PM EDT2024-06-21145.20127.65131.350.00-101036.15%
NFLX240920P007300002024-02-13 12:56PM EDT2024-09-20176.10130.35133.850.00-2227.40%
NFLX241220P007300002024-02-08 4:02PM EDT2024-12-20177.09143.80148.600.00-2231.34%
NFLX250117P007300002024-03-08 2:16PM EDT2025-01-17147.78141.55147.500.00-13429.23%
NFLX251219P007300002023-09-13 1:11PM EDT2025-12-19311.25369.50379.000.00--094.05%
NFLX260116P007300002024-01-24 3:49PM EDT2026-01-16197.85176.80185.000.00-2231.96%