Italia markets close in 3 hours 47 minutes
FTSE MIB
34.904,05 -494,77 (-1,40%) 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
79,76 -0,30 (-0,37%) Bitcoin EUR
61.753,12 -78,39 (-0,13%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:860.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00860000 | 2024-05-16 2:28PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 105 | 50.00% |
| NFLX240531C00860000 | 2024-05-17 3:01PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 66 | 25.00% |
| NFLX240621C00860000 | 2024-05-15 3:19PM EDT | 2024-06-21 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 25.00% |
| NFLX240719C00860000 | 2024-04-24 11:07AM EDT | 2024-07-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| NFLX240920C00860000 | 2024-05-06 3:35PM EDT | 2024-09-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 12.50% |
| NFLX241018C00860000 | 2024-05-17 9:54AM EDT | 2024-10-18 | 5.30 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 12.50% |
| NFLX241220C00860000 | 2024-05-17 12:48PM EDT | 2024-12-20 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 6.25% |
| NFLX250117C00860000 | 2024-05-10 12:36PM EDT | 2025-01-17 | 12.87 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 6.25% |
| NFLX250321C00860000 | 2024-05-16 2:56PM EDT | 2025-03-21 | 19.70 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| NFLX250620C00860000 | 2024-05-14 1:13PM EDT | 2025-06-20 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 6.25% |
| NFLX251219C00860000 | 2023-10-20 1:41PM EDT | 2025-12-19 | 16.00 | 19.00 | 26.00 | 0.00 | - | 1 | 3 | 28.59% |
| NFLX260116C00860000 | 2024-04-18 2:08PM EDT | 2026-01-16 | 61.30 | 56.45 | 61.15 | 0.00 | - | 48 | 40 | 40.59% |
| NFLX261218C00860000 | 2024-05-03 9:52AM EDT | 2026-12-18 | 72.90 | 0.00 | 0.00 | 0.00 | - | 7 | 57 | 3.13% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00860000 | 2024-05-14 2:45PM EDT | 2024-05-24 | 249.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621P00860000 | 2024-05-14 3:03PM EDT | 2024-06-21 | 250.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240719P00860000 | 2024-05-14 3:10PM EDT | 2024-07-19 | 249.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240920P00860000 | 2024-03-11 9:42AM EDT | 2024-09-20 | 253.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX241220P00860000 | 2024-04-17 11:10AM EDT | 2024-12-20 | 248.97 | 237.25 | 241.40 | 0.00 | - | 2 | 0 | 24.94% |
| NFLX250117P00860000 | 2024-03-11 2:32PM EDT | 2025-01-17 | 257.11 | 243.80 | 247.30 | 0.00 | - | 2 | 1 | 30.85% |
| NFLX250620P00860000 | 2024-04-12 3:27PM EDT | 2025-06-20 | 249.17 | 249.15 | 253.70 | 0.00 | - | 4 | 0 | 28.46% |
| NFLX251219P00860000 | 2023-09-13 1:20PM EDT | 2025-12-19 | 440.66 | 499.50 | 509.00 | 0.00 | - | - | 0 | 109.06% |
© 2024 Yahoo. Tutti i diritti riservati.