Italia markets close in 4 hours 55 minutes
FTSE MIB
34.893,08 -505,74 (-1,43%) Dow Jones
40.003,59 +134,19 (+0,34%) Nasdaq
16.685,97 -12,33 (-0,07%) Nikkei 225
39.069,68 +282,30 (+0,73%) Petrolio
79,87 -0,19 (-0,24%) Bitcoin EUR
61.698,11 -317,22 (-0,51%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:800.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00800000 | 2024-05-10 2:49PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NFLX240531C00800000 | 2024-05-15 10:05AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240614C00800000 | 2024-05-07 11:24AM EDT | 2024-06-14 | 1.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX240621C00800000 | 2024-05-15 3:21PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240719C00800000 | 2024-05-16 1:06PM EDT | 2024-07-19 | 1.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NFLX240920C00800000 | 2024-05-17 2:31PM EDT | 2024-09-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NFLX241018C00800000 | 2024-05-17 12:01PM EDT | 2024-10-18 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX241220C00800000 | 2024-05-17 2:47PM EDT | 2024-12-20 | 17.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX250117C00800000 | 2024-05-17 3:27PM EDT | 2025-01-17 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250321C00800000 | 2024-05-16 12:10PM EDT | 2025-03-21 | 29.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NFLX250620C00800000 | 2024-05-15 1:33PM EDT | 2025-06-20 | 42.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX251219C00800000 | 2024-05-15 11:05AM EDT | 2025-12-19 | 68.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX260116C00800000 | 2024-05-16 11:57AM EDT | 2026-01-16 | 72.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NFLX261218C00800000 | 2024-05-10 9:50AM EDT | 2026-12-18 | 113.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00800000 | 2024-05-14 3:29PM EDT | 2024-05-24 | 188.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621P00800000 | 2024-04-02 12:20PM EDT | 2024-06-21 | 191.52 | 233.15 | 236.60 | 0.00 | - | 2 | 0 | 149.51% |
| NFLX240719P00800000 | 2024-03-11 2:29PM EDT | 2024-07-19 | 197.00 | 182.40 | 185.85 | 0.00 | - | 2 | 1 | 49.08% |
| NFLX240920P00800000 | 2024-04-24 2:38PM EDT | 2024-09-20 | 243.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NFLX241220P00800000 | 2024-04-25 3:47PM EDT | 2024-12-20 | 236.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117P00800000 | 2024-04-22 3:27PM EDT | 2025-01-17 | 245.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250321P00800000 | 2024-04-09 10:05AM EDT | 2025-03-21 | 194.58 | 191.80 | 196.00 | 0.00 | - | - | 0 | 29.13% |
| NFLX250620P00800000 | 2024-05-09 11:08AM EDT | 2025-06-20 | 197.87 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NFLX251219P00800000 | 2023-07-18 10:48AM EDT | 2025-12-19 | 346.23 | 388.00 | 397.50 | 0.00 | - | 2 | 0 | 87.20% |
| NFLX260116P00800000 | 2024-05-03 2:33PM EDT | 2026-01-16 | 233.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX261218P00800000 | 2024-04-22 9:52AM EDT | 2026-12-18 | 267.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.