Italia markets open in 3 hours 43 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
36.818,81 -1.260,89 (-3,31%) EUR/USD
1,0628 -0,0018 (-0,17%) Bitcoin EUR
58.234,88 -183,52 (-0,31%) CMC Crypto 200
1.266,87 +381,33 (+41,00%)
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:360.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00360000 | 2024-04-12 3:55PM EDT | 2024-04-19 | 263.10 | 247.00 | 253.85 | 0.00 | - | 2 | 4 | 620.41% |
| NFLX240517C00360000 | 2024-03-11 11:10AM EDT | 2024-05-17 | 253.28 | 255.10 | 258.55 | 0.00 | - | 1 | 43 | 133.13% |
| NFLX240621C00360000 | 2024-04-16 11:02AM EDT | 2024-06-21 | 265.80 | 250.40 | 259.80 | 0.00 | - | 35 | 403 | 83.09% |
| NFLX240920C00360000 | 2024-03-22 3:00PM EDT | 2024-09-20 | 258.19 | 257.30 | 266.60 | -19.76 | -7.11% | 1 | 40 | 67.53% |
| NFLX241220C00360000 | 2024-04-15 2:28PM EDT | 2024-12-20 | 264.63 | 264.85 | 274.00 | 0.00 | - | 1 | 5 | 62.85% |
| NFLX250117C00360000 | 2024-04-18 2:14PM EDT | 2025-01-17 | 267.55 | 267.20 | 276.00 | -12.52 | -4.47% | 1 | 320 | 61.85% |
| NFLX250620C00360000 | 2024-03-28 3:11PM EDT | 2025-06-20 | 281.03 | 279.00 | 289.00 | 0.00 | - | 1 | 21 | 59.08% |
| NFLX251219C00360000 | 2024-01-26 12:46PM EDT | 2025-12-19 | 268.40 | 272.10 | 277.90 | 0.00 | - | 13 | 41 | 45.65% |
| NFLX260116C00360000 | 2024-04-18 2:53PM EDT | 2026-01-16 | 296.20 | 295.00 | 305.00 | -4.90 | -1.63% | 1 | 66 | 57.54% |
| NFLX261218C00360000 | 2024-04-12 10:45AM EDT | 2026-12-18 | 338.45 | 318.00 | 328.00 | 0.00 | - | 1 | 7 | 56.60% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00360000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 566 | 293.75% |
| NFLX240426P00360000 | 2024-04-18 10:09AM EDT | 2024-04-26 | 0.14 | 0.00 | 0.46 | +0.08 | +133.33% | 1 | 23 | 145.31% |
| NFLX240517P00360000 | 2024-04-16 10:25AM EDT | 2024-05-17 | 0.18 | 0.07 | 0.35 | +0.03 | +20.00% | 5 | 141 | 75.49% |
| NFLX240621P00360000 | 2024-04-18 12:47PM EDT | 2024-06-21 | 0.45 | 0.38 | 0.73 | -0.10 | -18.18% | 1 | 862 | 57.47% |
| NFLX240719P00360000 | 2024-04-16 3:58PM EDT | 2024-07-19 | 1.15 | 0.93 | 1.39 | 0.00 | - | 1 | 17 | 53.50% |
| NFLX240920P00360000 | 2024-04-18 11:58AM EDT | 2024-09-20 | 2.19 | 1.94 | 2.63 | -0.33 | -13.10% | 1 | 295 | 47.65% |
| NFLX241220P00360000 | 2024-04-17 10:53AM EDT | 2024-12-20 | 4.80 | 4.35 | 5.50 | 0.00 | - | 5 | 45 | 44.31% |
| NFLX250117P00360000 | 2024-04-17 1:13PM EDT | 2025-01-17 | 6.00 | 5.15 | 6.35 | +0.20 | +3.45% | 10 | 1,308 | 43.46% |
| NFLX250620P00360000 | 2024-04-16 10:11AM EDT | 2025-06-20 | 10.55 | 6.00 | 12.15 | 0.00 | - | 1 | 329 | 41.44% |
| NFLX251219P00360000 | 2024-03-22 1:30PM EDT | 2025-12-19 | 16.90 | 15.35 | 18.50 | 0.00 | - | 1 | 71 | 39.67% |
| NFLX260116P00360000 | 2024-04-18 2:03PM EDT | 2026-01-16 | 18.70 | 13.00 | 19.70 | +2.28 | +13.89% | 3 | 157 | 39.63% |
| NFLX261218P00360000 | 2024-03-05 11:14AM EDT | 2026-12-18 | 30.55 | 22.55 | 28.65 | 0.00 | - | 4 | 18 | 36.82% |
© 2024 Yahoo. Tutti i diritti riservati.