Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.198,55 -583,05 (-0,98%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:250.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00250000 | 2024-04-04 11:35AM EDT | 2024-05-17 | 384.21 | 309.75 | 313.80 | 0.00 | - | 1 | 10 | 149.12% |
| NFLX240621C00250000 | 2024-04-08 1:03PM EDT | 2024-06-21 | 383.70 | 311.70 | 315.10 | 0.00 | - | 1 | 717 | 112.96% |
| NFLX240920C00250000 | 2024-03-19 10:27AM EDT | 2024-09-20 | 370.17 | 362.80 | 372.00 | 0.00 | - | 1 | 40 | 181.80% |
| NFLX241220C00250000 | 2024-02-29 11:07AM EDT | 2024-12-20 | 368.00 | 364.00 | 373.00 | 0.00 | - | 1 | 2 | 144.25% |
| NFLX250117C00250000 | 2024-02-20 12:41PM EDT | 2025-01-17 | 340.00 | 381.00 | 390.00 | 0.00 | - | 2 | 130 | 156.44% |
| NFLX250620C00250000 | 2024-02-23 3:43PM EDT | 2025-06-20 | 355.00 | 393.00 | 402.00 | 0.00 | - | 1 | 4 | 135.80% |
| NFLX251219C00250000 | 2024-01-26 2:32PM EDT | 2025-12-19 | 351.27 | 358.05 | 366.90 | 0.00 | - | 1 | 12 | 85.93% |
| NFLX260116C00250000 | 2024-03-11 2:12PM EDT | 2026-01-16 | 380.50 | 392.00 | 401.00 | 0.00 | - | 2 | 9 | 110.10% |
| NFLX261218C00250000 | 2024-04-24 12:08PM EDT | 2026-12-18 | 346.97 | 348.00 | 357.00 | 0.00 | - | 1 | 2 | 61.49% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00250000 | 2024-04-25 9:30AM EDT | 2024-05-03 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 187.50% |
| NFLX240517P00250000 | 2024-04-19 2:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 140 | 108.59% |
| NFLX240531P00250000 | 2024-04-17 2:42PM EDT | 2024-05-31 | 0.97 | 0.00 | 0.99 | 0.00 | - | - | 1 | 114.11% |
| NFLX240621P00250000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 831 | 66.41% |
| NFLX240719P00250000 | 2024-04-19 11:18AM EDT | 2024-07-19 | 0.13 | 0.07 | 0.20 | 0.00 | - | 4 | 8 | 63.28% |
| NFLX240920P00250000 | 2024-04-26 12:43PM EDT | 2024-09-20 | 0.42 | 0.30 | 0.77 | +0.06 | +16.67% | 1 | 225 | 56.25% |
| NFLX241220P00250000 | 2024-04-22 1:22PM EDT | 2024-12-20 | 1.20 | 0.35 | 1.16 | 0.00 | - | 2 | 62 | 49.40% |
| NFLX250117P00250000 | 2024-04-23 9:34AM EDT | 2025-01-17 | 1.50 | 0.71 | 1.58 | 0.00 | - | 40 | 1,679 | 49.10% |
| NFLX250321P00250000 | 2024-04-08 9:57AM EDT | 2025-03-21 | 9.00 | 0.00 | 8.10 | 0.00 | - | - | 1 | 52.58% |
| NFLX250620P00250000 | 2024-04-26 2:02PM EDT | 2025-06-20 | 2.78 | 1.50 | 10.00 | -1.03 | -27.03% | 10 | 678 | 50.23% |
| NFLX251219P00250000 | 2024-04-22 11:14AM EDT | 2025-12-19 | 6.70 | 2.00 | 8.80 | 0.00 | - | 30 | 221 | 46.52% |
| NFLX260116P00250000 | 2024-04-26 11:53AM EDT | 2026-01-16 | 6.35 | 5.30 | 8.95 | -0.40 | -5.93% | 1 | 221 | 45.68% |
| NFLX261218P00250000 | 2024-04-19 2:51PM EDT | 2026-12-18 | 11.60 | 8.50 | 13.55 | 0.00 | - | 2 | 27 | 41.36% |
© 2024 Yahoo. Tutti i diritti riservati.