Italia markets close in 4 hours 47 minutes
FTSE MIB
34.222,79 -48,33 (-0,14%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,84 +0,03 (+0,04%) Bitcoin EUR
59.202,97 -2.707,99 (-4,37%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:350.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00350000 | 2024-04-09 12:24PM EDT | 2024-05-03 | 271.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240517C00350000 | 2024-04-19 11:11AM EDT | 2024-05-17 | 212.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00350000 | 2024-04-22 2:40PM EDT | 2024-06-21 | 211.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920C00350000 | 2024-04-22 10:42AM EDT | 2024-09-20 | 210.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX241220C00350000 | 2024-04-23 3:17PM EDT | 2024-12-20 | 244.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117C00350000 | 2024-04-22 1:59PM EDT | 2025-01-17 | 225.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX250620C00350000 | 2024-04-18 11:33AM EDT | 2025-06-20 | 298.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219C00350000 | 2024-03-12 12:26PM EDT | 2025-12-19 | 300.97 | 318.45 | 327.00 | 0.00 | - | 1 | 60 | 94.94% |
| NFLX260116C00350000 | 2024-04-08 12:17PM EDT | 2026-01-16 | 327.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218C00350000 | 2024-04-01 12:10PM EDT | 2026-12-18 | 328.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00350000 | 2024-04-18 3:55PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX240503P00350000 | 2024-04-18 10:25AM EDT | 2024-05-03 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX240517P00350000 | 2024-04-24 10:09AM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NFLX240531P00350000 | 2024-04-15 2:54PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX240621P00350000 | 2024-04-24 9:32AM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240719P00350000 | 2024-04-24 10:16AM EDT | 2024-07-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240920P00350000 | 2024-04-24 12:26PM EDT | 2024-09-20 | 1.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX241220P00350000 | 2024-04-24 2:05PM EDT | 2024-12-20 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX250117P00350000 | 2024-04-24 2:20PM EDT | 2025-01-17 | 5.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX250321P00350000 | 2024-04-24 3:46PM EDT | 2025-03-21 | 7.50 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| NFLX250620P00350000 | 2024-04-24 11:40AM EDT | 2025-06-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX251219P00350000 | 2024-04-22 9:45AM EDT | 2025-12-19 | 19.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NFLX260116P00350000 | 2024-04-24 11:12AM EDT | 2026-01-16 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX261218P00350000 | 2024-04-24 3:48PM EDT | 2026-12-18 | 25.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.