Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.486,45 +98,69 (+0,25%) Nasdaq
16.336,15 -10,11 (-0,06%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,29 -0,97 (-1,22%) Bitcoin EUR
56.044,39 -1.460,77 (-2,54%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:59PM EDT. Mercato aperto.
Prezzo d'esercizio:230.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00230000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 375.75 | 376.95 | 380.95 | 0.00 | - | 1 | 2 | 334.28% |
| NFLX240621C00230000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 377.05 | 378.45 | 381.10 | 0.00 | - | 1 | 105 | 121.09% |
| NFLX240719C00230000 | 2024-04-22 10:35AM EDT | 2024-07-19 | 316.70 | 378.50 | 384.05 | 0.00 | - | 1 | 2 | 115.50% |
| NFLX240920C00230000 | 2024-04-22 10:35AM EDT | 2024-09-20 | 319.20 | 382.25 | 384.60 | 0.00 | - | 1 | 39 | 96.17% |
| NFLX241220C00230000 | 2024-04-19 1:20PM EDT | 2024-12-20 | 336.22 | 385.60 | 388.25 | 0.00 | - | 1 | 1 | 84.81% |
| NFLX250117C00230000 | 2024-05-08 12:26PM EDT | 2025-01-17 | 395.08 | 386.60 | 389.75 | 0.00 | - | 1 | 502 | 82.96% |
| NFLX250620C00230000 | 2023-12-04 1:38PM EDT | 2025-06-20 | 250.50 | 260.20 | 270.20 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219C00230000 | 2023-05-23 12:03PM EDT | 2025-12-19 | 177.15 | 231.00 | 240.25 | 0.00 | - | - | 2 | 0.00% |
| NFLX260116C00230000 | 2024-01-26 10:37AM EDT | 2026-01-16 | 356.90 | 375.00 | 385.00 | 0.00 | - | 1 | 14 | 47.90% |
| NFLX261218C00230000 | 2024-04-19 3:30PM EDT | 2026-12-18 | 363.50 | 408.00 | 418.00 | 0.00 | - | 2 | 12 | 64.41% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00230000 | 2024-04-19 1:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 11 | 240.63% |
| NFLX240621P00230000 | 2024-03-19 10:58AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.23 | 0.00 | - | 1 | 580 | 102.93% |
| NFLX240719P00230000 | 2024-04-19 2:01PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.15 | 0.00 | - | 19 | 21 | 76.95% |
| NFLX240920P00230000 | 2024-04-01 1:52PM EDT | 2024-09-20 | 0.36 | 0.00 | 0.60 | 0.00 | - | 1 | 59 | 64.65% |
| NFLX241220P00230000 | 2024-04-04 11:24AM EDT | 2024-12-20 | 0.90 | 0.08 | 1.09 | 0.00 | - | 1 | 1 | 54.13% |
| NFLX250117P00230000 | 2024-05-06 10:08AM EDT | 2025-01-17 | 0.80 | 0.11 | 0.97 | 0.00 | - | 2 | 1,012 | 50.51% |
| NFLX250620P00230000 | 2024-03-04 10:30AM EDT | 2025-06-20 | 3.05 | 0.01 | 10.00 | 0.00 | - | 1 | 58 | 57.39% |
| NFLX251219P00230000 | 2024-03-20 10:43AM EDT | 2025-12-19 | 5.00 | 2.77 | 7.65 | 0.00 | - | 1 | 111 | 52.45% |
| NFLX260116P00230000 | 2024-04-19 12:30PM EDT | 2026-01-16 | 4.80 | 1.17 | 6.20 | 0.00 | - | 23 | 27 | 48.83% |
| NFLX261218P00230000 | 2024-03-20 12:58PM EDT | 2026-12-18 | 9.25 | 5.00 | 14.00 | 0.00 | - | 1 | 11 | 48.23% |
© 2024 Yahoo. Tutti i diritti riservati.