Italia markets open in 4 hours 4 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
1,0621 -0,0025 (-0,23%) Bitcoin EUR
57.062,48 -974,83 (-1,68%) CMC Crypto 200
1.243,07 +357,53 (+37,48%)
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:390.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00390000 | 2024-04-18 3:34PM EDT | 2024-04-19 | 219.33 | 217.10 | 224.05 | -10.10 | -4.40% | 1 | 8 | 271.88% |
| NFLX240426C00390000 | 2024-04-12 3:28PM EDT | 2024-04-26 | 230.86 | 217.40 | 224.30 | 0.00 | - | - | 1 | 128.61% |
| NFLX240510C00390000 | 2024-04-04 9:59AM EDT | 2024-05-10 | 246.76 | 218.50 | 225.40 | 0.00 | - | 1 | 1 | 97.61% |
| NFLX240517C00390000 | 2024-04-15 12:31PM EDT | 2024-05-17 | 228.05 | 219.00 | 225.80 | 0.00 | - | 2 | 26 | 89.37% |
| NFLX240621C00390000 | 2024-03-08 11:42AM EDT | 2024-06-21 | 230.22 | 250.60 | 252.80 | 0.00 | - | 1 | 233 | 132.08% |
| NFLX240719C00390000 | 2024-03-15 3:55PM EDT | 2024-07-19 | 226.19 | 238.70 | 241.65 | 0.00 | - | 1 | 14 | 92.13% |
| NFLX240920C00390000 | 2024-03-15 11:08AM EDT | 2024-09-20 | 239.86 | 244.00 | 246.75 | 0.00 | - | 1 | 32 | 77.46% |
| NFLX241220C00390000 | 2024-02-13 10:30AM EDT | 2024-12-20 | 191.66 | 245.65 | 249.10 | 0.00 | - | 15 | 17 | 63.38% |
| NFLX250117C00390000 | 2024-04-01 9:44AM EDT | 2025-01-17 | 248.00 | 240.00 | 248.20 | 0.00 | - | 2 | 616 | 57.09% |
| NFLX250620C00390000 | 2024-04-16 12:06PM EDT | 2025-06-20 | 266.57 | 255.00 | 264.00 | 0.00 | - | 1 | 138 | 56.26% |
| NFLX251219C00390000 | 2024-02-15 12:54PM EDT | 2025-12-19 | 256.53 | 269.70 | 277.05 | 0.00 | - | 2 | 51 | 54.47% |
| NFLX260116C00390000 | 2024-04-09 1:58PM EDT | 2026-01-16 | 283.05 | 274.20 | 282.00 | 0.00 | - | 4 | 35 | 55.64% |
| NFLX261218C00390000 | 2024-04-18 11:31AM EDT | 2026-12-18 | 307.59 | 295.00 | 304.00 | +14.72 | +5.03% | 1 | 22 | 53.56% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00390000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 137 | 235 | 271.88% |
| NFLX240426P00390000 | 2024-03-11 3:26PM EDT | 2024-04-26 | 0.60 | 0.03 | 0.40 | 0.00 | - | 1 | 1 | 124.02% |
| NFLX240503P00390000 | 2024-04-11 1:21PM EDT | 2024-05-03 | 0.49 | 0.11 | 2.49 | 0.00 | - | 1 | 1 | 116.89% |
| NFLX240510P00390000 | 2024-04-11 1:23PM EDT | 2024-05-10 | 0.54 | 0.00 | 2.77 | 0.00 | - | - | 1 | 97.58% |
| NFLX240517P00390000 | 2024-04-18 3:46PM EDT | 2024-05-17 | 0.31 | 0.19 | 0.39 | -0.02 | -6.06% | 2 | 441 | 67.58% |
| NFLX240524P00390000 | 2024-04-11 1:28PM EDT | 2024-05-24 | 0.92 | 0.00 | 4.55 | 0.00 | - | - | 1 | 83.52% |
| NFLX240621P00390000 | 2024-04-18 3:56PM EDT | 2024-06-21 | 0.95 | 0.71 | 1.14 | +0.11 | +13.10% | 3 | 615 | 53.54% |
| NFLX240719P00390000 | 2024-04-11 3:02PM EDT | 2024-07-19 | 1.56 | 1.60 | 2.20 | 0.00 | - | 7 | 10 | 50.49% |
| NFLX240920P00390000 | 2024-04-16 2:07PM EDT | 2024-09-20 | 3.34 | 3.05 | 3.65 | 0.00 | - | 1 | 417 | 44.35% |
| NFLX241220P00390000 | 2024-04-18 3:30PM EDT | 2024-12-20 | 7.00 | 6.25 | 7.20 | -0.73 | -9.44% | 15 | 170 | 41.43% |
| NFLX250117P00390000 | 2024-04-18 3:37PM EDT | 2025-01-17 | 8.16 | 7.35 | 8.65 | +0.12 | +1.49% | 21 | 971 | 41.25% |
| NFLX250620P00390000 | 2024-04-17 2:59PM EDT | 2025-06-20 | 14.70 | 10.00 | 16.75 | 0.00 | - | 55 | 314 | 40.44% |
| NFLX251219P00390000 | 2024-04-16 10:17AM EDT | 2025-12-19 | 20.72 | 17.00 | 25.10 | 0.00 | - | 1 | 622 | 39.24% |
| NFLX260116P00390000 | 2024-04-18 12:33PM EDT | 2026-01-16 | 22.90 | 18.00 | 25.95 | -0.21 | -0.91% | 64 | 47 | 38.87% |
| NFLX261218P00390000 | 2024-04-04 1:08PM EDT | 2026-12-18 | 33.09 | 30.05 | 39.10 | 0.00 | - | 10 | 20 | 37.39% |
© 2024 Yahoo. Tutti i diritti riservati.