Italia markets close in 4 hours 57 minutes
FTSE MIB
34.560,29 -43,32 (-0,13%) Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.617,10 -329,83 (-0,85%) Petrolio
78,16 -0,50 (-0,64%) Bitcoin EUR
64.697,44 -828,80 (-1,26%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:380.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00380000 | 2024-05-09 2:49PM EDT | 2024-06-21 | 236.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719C00380000 | 2024-04-26 9:46AM EDT | 2024-07-19 | 184.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240920C00380000 | 2024-05-14 11:50AM EDT | 2024-09-20 | 245.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX241018C00380000 | 2024-05-13 9:39AM EDT | 2024-10-18 | 243.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220C00380000 | 2024-04-12 10:47AM EDT | 2024-12-20 | 264.54 | 245.25 | 249.15 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX250117C00380000 | 2024-05-06 9:54AM EDT | 2025-01-17 | 224.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX250620C00380000 | 2024-05-16 2:59PM EDT | 2025-06-20 | 264.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX251219C00380000 | 2024-05-20 11:56AM EDT | 2025-12-19 | 294.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX260116C00380000 | 2024-05-20 2:10PM EDT | 2026-01-16 | 305.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NFLX261218C00380000 | 2024-04-19 3:31PM EDT | 2026-12-18 | 258.41 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00380000 | 2024-05-14 3:21PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NFLX240621P00380000 | 2024-05-15 3:15PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NFLX240719P00380000 | 2024-05-20 12:27PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240920P00380000 | 2024-05-16 9:30AM EDT | 2024-09-20 | 1.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NFLX241018P00380000 | 2024-05-10 12:08PM EDT | 2024-10-18 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX241220P00380000 | 2024-05-08 11:05AM EDT | 2024-12-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NFLX250117P00380000 | 2024-05-16 11:40AM EDT | 2025-01-17 | 4.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NFLX250321P00380000 | 2024-05-20 9:30AM EDT | 2025-03-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX250620P00380000 | 2024-05-16 9:30AM EDT | 2025-06-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NFLX251219P00380000 | 2024-05-20 1:23PM EDT | 2025-12-19 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX260116P00380000 | 2024-05-21 2:37PM EDT | 2026-01-16 | 16.41 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NFLX261218P00380000 | 2024-05-20 3:06PM EDT | 2026-12-18 | 27.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.