Italia markets close in 5 hours 26 minutes
FTSE MIB
34.476,23 -127,38 (-0,37%) 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
78,06 -0,60 (-0,76%) Bitcoin EUR
64.496,76 -960,51 (-1,47%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:520.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00520000 | 2024-05-20 3:46PM EDT | 2024-05-24 | 122.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240531C00520000 | 2024-05-09 9:48AM EDT | 2024-05-31 | 87.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240607C00520000 | 2024-05-17 10:07AM EDT | 2024-06-07 | 104.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00520000 | 2024-05-20 3:29PM EDT | 2024-06-21 | 127.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX240628C00520000 | 2024-05-15 9:33AM EDT | 2024-06-28 | 100.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240719C00520000 | 2024-05-17 11:18AM EDT | 2024-07-19 | 109.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920C00520000 | 2024-05-21 3:55PM EDT | 2024-09-20 | 146.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX241018C00520000 | 2024-04-25 3:23PM EDT | 2024-10-18 | 88.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241220C00520000 | 2024-05-21 12:50PM EDT | 2024-12-20 | 156.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX250117C00520000 | 2024-05-20 2:58PM EDT | 2025-01-17 | 159.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321C00520000 | 2024-05-20 12:27PM EDT | 2025-03-21 | 162.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620C00520000 | 2024-05-20 10:19AM EDT | 2025-06-20 | 170.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00520000 | 2024-04-26 10:26AM EDT | 2025-12-19 | 143.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX260116C00520000 | 2024-05-08 11:05AM EDT | 2026-01-16 | 191.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218C00520000 | 2024-04-22 10:23AM EDT | 2026-12-18 | 171.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00520000 | 2024-05-21 11:03AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NFLX240531P00520000 | 2024-05-20 2:42PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 25.00% |
| NFLX240607P00520000 | 2024-05-21 1:30PM EDT | 2024-06-07 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240614P00520000 | 2024-05-21 3:57PM EDT | 2024-06-14 | 0.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NFLX240621P00520000 | 2024-05-21 2:41PM EDT | 2024-06-21 | 0.39 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NFLX240628P00520000 | 2024-05-21 3:08PM EDT | 2024-06-28 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240719P00520000 | 2024-05-21 1:14PM EDT | 2024-07-19 | 2.77 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NFLX240816P00520000 | 2024-05-20 9:33AM EDT | 2024-08-16 | 6.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX240920P00520000 | 2024-05-21 3:53PM EDT | 2024-09-20 | 6.48 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| NFLX241018P00520000 | 2024-05-21 3:53PM EDT | 2024-10-18 | 9.93 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NFLX241220P00520000 | 2024-05-21 10:00AM EDT | 2024-12-20 | 16.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX250117P00520000 | 2024-05-21 12:14PM EDT | 2025-01-17 | 18.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| NFLX250321P00520000 | 2024-05-21 3:26PM EDT | 2025-03-21 | 24.00 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| NFLX250620P00520000 | 2024-05-20 1:50PM EDT | 2025-06-20 | 35.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NFLX251219P00520000 | 2024-05-21 10:32AM EDT | 2025-12-19 | 44.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX260116P00520000 | 2024-05-16 11:14AM EDT | 2026-01-16 | 54.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| NFLX261218P00520000 | 2024-05-20 2:34PM EDT | 2026-12-18 | 65.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.