Italia markets close in 4 hours 33 minutes
FTSE MIB
33.393,86 -560,42 (-1,65%) Dow Jones
37.735,11 -248,13 (-0,65%) Nasdaq
15.885,02 -290,08 (-1,79%) Nikkei 225
38.471,20 -761,60 (-1,94%) Petrolio
84,96 -0,45 (-0,53%) Bitcoin EUR
58.805,68 -3.860,67 (-6,16%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:400.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00400000 | 2024-04-10 1:06PM EDT | 2024-04-19 | 216.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240426C00400000 | 2024-04-12 10:28AM EDT | 2024-04-26 | 228.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240503C00400000 | 2024-04-10 11:16AM EDT | 2024-05-03 | 216.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX240517C00400000 | 2024-04-10 2:39PM EDT | 2024-05-17 | 222.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240621C00400000 | 2024-04-15 12:00PM EDT | 2024-06-21 | 225.36 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| NFLX240719C00400000 | 2024-04-12 12:59PM EDT | 2024-07-19 | 228.73 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| NFLX240920C00400000 | 2024-04-15 11:42AM EDT | 2024-09-20 | 233.32 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| NFLX241220C00400000 | 2024-04-05 12:45PM EDT | 2024-12-20 | 257.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117C00400000 | 2024-04-11 1:41PM EDT | 2025-01-17 | 252.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,696 | 0.00% |
| NFLX250321C00400000 | 2024-04-05 11:58AM EDT | 2025-03-21 | 265.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620C00400000 | 2024-04-10 9:30AM EDT | 2025-06-20 | 253.13 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| NFLX251219C00400000 | 2024-03-21 10:25AM EDT | 2025-12-19 | 285.53 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| NFLX260116C00400000 | 2024-03-25 2:38PM EDT | 2026-01-16 | 287.35 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
| NFLX261218C00400000 | 2024-04-08 10:47AM EDT | 2026-12-18 | 315.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00400000 | 2024-04-15 3:58PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 148 | 732 | 50.00% |
| NFLX240426P00400000 | 2024-04-15 2:00PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 50.00% |
| NFLX240517P00400000 | 2024-04-15 3:13PM EDT | 2024-05-17 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 555 | 25.00% |
| NFLX240524P00400000 | 2024-04-15 9:31AM EDT | 2024-05-24 | 0.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NFLX240621P00400000 | 2024-04-15 2:12PM EDT | 2024-06-21 | 1.05 | 0.00 | 0.00 | 0.00 | - | 64 | 2,261 | 25.00% |
| NFLX240719P00400000 | 2024-04-15 2:22PM EDT | 2024-07-19 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX240920P00400000 | 2024-04-15 3:22PM EDT | 2024-09-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 7 | 806 | 12.50% |
| NFLX241220P00400000 | 2024-04-15 3:16PM EDT | 2024-12-20 | 8.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX250117P00400000 | 2024-04-15 2:12PM EDT | 2025-01-17 | 10.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NFLX250321P00400000 | 2024-04-03 9:46AM EDT | 2025-03-21 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250620P00400000 | 2024-04-05 3:34PM EDT | 2025-06-20 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX251219P00400000 | 2024-04-04 3:27PM EDT | 2025-12-19 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 501 | 6.25% |
| NFLX260116P00400000 | 2024-04-12 1:54PM EDT | 2026-01-16 | 24.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NFLX261218P00400000 | 2024-04-12 9:58AM EDT | 2026-12-18 | 38.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.