Italia markets close in 18 minutes
FTSE MIB
34.627,88 +288,56 (+0,84%) Dow Jones
39.463,29 +75,53 (+0,19%) Nasdaq
16.321,01 -25,25 (-0,15%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,22 -0,04 (-0,05%) Bitcoin EUR
56.493,96 -1.038,96 (-1,81%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:12AM EDT. Mercato aperto.
Prezzo d'esercizio:220.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00220000 | 2024-04-30 1:39PM EDT | 2024-05-17 | 333.04 | 386.75 | 391.45 | 0.00 | - | 1 | 1 | 296.39% |
| NFLX240621C00220000 | 2024-04-30 1:39PM EDT | 2024-06-21 | 334.04 | 389.40 | 392.10 | 0.00 | - | 1 | 138 | 157.10% |
| NFLX240719C00220000 | 2024-01-31 11:29AM EDT | 2024-07-19 | 352.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX240920C00220000 | 2024-03-01 3:16PM EDT | 2024-09-20 | 403.91 | 389.00 | 398.10 | 0.00 | - | 3 | 4 | 103.99% |
| NFLX241220C00220000 | 2024-04-03 10:59AM EDT | 2024-12-20 | 415.30 | 363.65 | 366.85 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX250117C00220000 | 2024-01-19 11:43AM EDT | 2025-01-17 | 272.50 | 371.00 | 379.90 | 0.00 | - | 5 | 96 | 0.00% |
| NFLX251219C00220000 | 2024-02-01 1:52PM EDT | 2025-12-19 | 368.00 | 417.00 | 427.00 | 0.00 | - | 1 | 6 | 84.89% |
| NFLX260116C00220000 | 2024-01-09 1:56PM EDT | 2026-01-16 | 291.00 | 358.00 | 368.00 | 0.00 | - | 8 | 9 | 0.00% |
| NFLX261218C00220000 | 2024-04-16 12:38PM EDT | 2026-12-18 | 432.95 | 417.00 | 426.00 | 0.00 | - | - | 3 | 66.35% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00220000 | 2024-04-19 2:48PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.11 | 0.00 | - | 175 | 176 | 232.03% |
| NFLX240621P00220000 | 2024-04-24 1:37PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 274 | 105.86% |
| NFLX240719P00220000 | 2024-05-09 1:17PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.36 | 0.00 | - | 3 | 3 | 87.40% |
| NFLX240920P00220000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 0.23 | 0.03 | 0.49 | 0.00 | - | 4 | 280 | 66.26% |
| NFLX241220P00220000 | 2024-05-06 3:14PM EDT | 2024-12-20 | 0.45 | 0.06 | 0.77 | 0.00 | - | 1 | 45 | 54.00% |
| NFLX250117P00220000 | 2024-05-07 11:21AM EDT | 2025-01-17 | 0.58 | 0.23 | 0.92 | 0.00 | - | 9 | 931 | 53.08% |
| NFLX250620P00220000 | 2024-03-01 2:55PM EDT | 2025-06-20 | 2.38 | 0.00 | 9.60 | 0.00 | - | 22 | 55 | 59.20% |
| NFLX251219P00220000 | 2024-04-24 3:57PM EDT | 2025-12-19 | 5.10 | 1.35 | 5.00 | 0.00 | - | 20 | 94 | 49.63% |
| NFLX260116P00220000 | 2024-04-24 3:57PM EDT | 2026-01-16 | 5.40 | 1.74 | 5.45 | 0.00 | - | 20 | 385 | 49.39% |
| NFLX261218P00220000 | 2024-05-10 9:30AM EDT | 2026-12-18 | 5.00 | 2.00 | 9.00 | -3.10 | -38.27% | 1 | 21 | 44.61% |
© 2024 Yahoo. Tutti i diritti riservati.