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
59.646,12 -752,82 (-1,25%)
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:340.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00340000 | 2023-12-13 12:25PM EDT | 2024-05-17 | 148.43 | 159.95 | 163.40 | 0.00 | - | 5 | 23 | 0.00% |
| NFLX240621C00340000 | 2024-04-04 11:33AM EDT | 2024-06-21 | 297.02 | 222.50 | 226.10 | 0.00 | - | 1 | 368 | 78.81% |
| NFLX240920C00340000 | 2024-03-27 12:56PM EDT | 2024-09-20 | 286.75 | 228.80 | 232.00 | 0.00 | - | 1 | 182 | 63.80% |
| NFLX241220C00340000 | 2024-03-15 2:49PM EDT | 2024-12-20 | 286.67 | 297.40 | 301.30 | 0.00 | - | 1 | 6 | 120.98% |
| NFLX250117C00340000 | 2024-04-19 11:25AM EDT | 2025-01-17 | 240.40 | 237.50 | 242.00 | 0.00 | - | 1 | 289 | 59.30% |
| NFLX250620C00340000 | 2024-01-24 10:44AM EDT | 2025-06-20 | 252.02 | 276.10 | 281.70 | 0.00 | - | 2 | 26 | 77.02% |
| NFLX251219C00340000 | 2024-02-13 2:53PM EDT | 2025-12-19 | 266.10 | 313.00 | 320.85 | 0.00 | - | 1 | 10 | 86.26% |
| NFLX260116C00340000 | 2024-04-19 3:31PM EDT | 2026-01-16 | 261.23 | 262.00 | 270.50 | 0.00 | - | 1 | 22 | 55.57% |
| NFLX261218C00340000 | 2024-03-26 3:20PM EDT | 2026-12-18 | 356.48 | 287.00 | 296.00 | 0.00 | - | 2 | 15 | 56.57% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00340000 | 2024-03-19 9:49AM EDT | 2024-04-26 | 0.16 | 0.00 | 0.43 | 0.00 | - | 1 | 1 | 392.19% |
| NFLX240503P00340000 | 2024-04-22 9:32AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 86 | 80 | 111.72% |
| NFLX240510P00340000 | 2024-04-19 9:41AM EDT | 2024-05-10 | 0.05 | 0.00 | 1.33 | 0.00 | - | 1 | 2 | 117.58% |
| NFLX240517P00340000 | 2024-04-22 12:27PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.10 | 0.00 | - | 31 | 184 | 71.68% |
| NFLX240621P00340000 | 2024-04-19 12:34PM EDT | 2024-06-21 | 0.25 | 0.07 | 0.69 | 0.00 | - | 3 | 609 | 55.81% |
| NFLX240719P00340000 | 2024-04-24 3:16PM EDT | 2024-07-19 | 0.60 | 0.27 | 1.06 | 0.00 | - | 5 | 7 | 53.09% |
| NFLX240920P00340000 | 2024-04-25 3:16PM EDT | 2024-09-20 | 1.29 | 1.07 | 1.52 | -0.18 | -12.24% | 1 | 428 | 42.76% |
| NFLX241220P00340000 | 2024-04-19 3:42PM EDT | 2024-12-20 | 4.45 | 3.20 | 4.45 | 0.00 | - | 12 | 62 | 41.77% |
| NFLX250117P00340000 | 2024-04-24 10:45AM EDT | 2025-01-17 | 5.00 | 4.00 | 5.45 | 0.00 | - | 1 | 595 | 41.46% |
| NFLX250321P00340000 | 2024-04-22 10:05AM EDT | 2025-03-21 | 7.25 | 4.75 | 7.35 | 0.00 | - | 1 | 52 | 40.23% |
| NFLX250620P00340000 | 2024-04-19 11:47AM EDT | 2025-06-20 | 10.00 | 8.40 | 11.35 | 0.00 | - | 10 | 232 | 40.28% |
| NFLX251219P00340000 | 2024-03-28 12:31PM EDT | 2025-12-19 | 15.20 | 15.45 | 16.50 | 0.00 | - | 1 | 69 | 37.94% |
| NFLX260116P00340000 | 2024-04-12 11:30AM EDT | 2026-01-16 | 14.10 | 16.30 | 18.75 | 0.00 | - | 11 | 36 | 38.77% |
| NFLX261218P00340000 | 2024-04-24 3:26PM EDT | 2026-12-18 | 26.00 | 23.20 | 29.90 | 0.00 | - | 1 | 24 | 37.44% |
© 2024 Yahoo. Tutti i diritti riservati.