Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.505,82 -1.907,71 (-3,27%)
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:410.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00410000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 172.22 | 197.10 | 204.15 | 0.00 | - | 3 | 2 | 489.45% |
| NFLX240517C00410000 | 2024-05-10 12:05PM EDT | 2024-05-17 | 197.30 | 198.95 | 203.80 | -7.60 | -3.71% | 1 | 37 | 124.71% |
| NFLX240621C00410000 | 2024-05-09 2:47PM EDT | 2024-06-21 | 206.30 | 201.05 | 204.75 | 0.00 | - | 1 | 1,598 | 67.64% |
| NFLX240719C00410000 | 2024-04-22 10:13AM EDT | 2024-07-19 | 143.70 | 203.50 | 207.25 | 0.00 | - | 2 | 3 | 62.39% |
| NFLX240920C00410000 | 2024-05-09 9:43AM EDT | 2024-09-20 | 208.94 | 209.00 | 212.55 | 0.00 | - | 2 | 206 | 55.94% |
| NFLX241018C00410000 | 2024-05-03 12:38PM EDT | 2024-10-18 | 184.91 | 212.05 | 217.55 | 0.00 | - | 3 | 3 | 56.60% |
| NFLX241220C00410000 | 2024-05-10 12:46PM EDT | 2024-12-20 | 218.66 | 219.70 | 221.65 | -1.61 | -0.73% | 2 | 15 | 54.29% |
| NFLX250117C00410000 | 2024-04-29 3:12PM EDT | 2025-01-17 | 174.10 | 221.10 | 225.10 | 0.00 | - | 1 | 737 | 53.47% |
| NFLX250321C00410000 | 2024-04-24 2:53PM EDT | 2025-03-21 | 179.60 | 225.15 | 231.90 | 0.00 | - | - | 1 | 52.17% |
| NFLX250620C00410000 | 2024-02-02 4:24PM EDT | 2025-06-20 | 206.05 | 251.05 | 256.15 | 0.00 | - | 2 | 44 | 61.88% |
| NFLX251219C00410000 | 2024-05-03 9:34AM EDT | 2025-12-19 | 220.00 | 254.30 | 258.80 | 0.00 | - | 1 | 82 | 52.90% |
| NFLX260116C00410000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 205.91 | 256.85 | 261.90 | 0.00 | - | 1 | 31 | 53.06% |
| NFLX261218C00410000 | 2024-05-06 3:58PM EDT | 2026-12-18 | 272.11 | 281.00 | 289.25 | 0.00 | - | 3 | 19 | 52.53% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00410000 | 2024-05-03 2:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 32 | 234.38% |
| NFLX240517P00410000 | 2024-05-10 3:36PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 128 | 640 | 78.13% |
| NFLX240524P00410000 | 2024-04-22 1:07PM EDT | 2024-05-24 | 0.30 | 0.01 | 0.34 | 0.00 | - | 1 | 2 | 79.49% |
| NFLX240621P00410000 | 2024-05-10 3:11PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.44 | -0.17 | -65.38% | 2 | 751 | 52.78% |
| NFLX240719P00410000 | 2024-05-10 1:13PM EDT | 2024-07-19 | 0.70 | 0.59 | 0.82 | -0.05 | -6.67% | 10 | 16 | 45.00% |
| NFLX240920P00410000 | 2024-05-09 1:54PM EDT | 2024-09-20 | 1.99 | 1.90 | 2.17 | 0.00 | - | 2 | 303 | 38.83% |
| NFLX241018P00410000 | 2024-05-09 3:34PM EDT | 2024-10-18 | 3.30 | 2.91 | 3.80 | 0.00 | - | 84 | 85 | 39.73% |
| NFLX241220P00410000 | 2024-05-10 2:52PM EDT | 2024-12-20 | 5.85 | 5.55 | 5.85 | +0.12 | +2.09% | 2 | 280 | 37.38% |
| NFLX250117P00410000 | 2024-05-10 2:33PM EDT | 2025-01-17 | 7.20 | 6.75 | 7.50 | +0.15 | +2.13% | 50 | 739 | 37.63% |
| NFLX250321P00410000 | 2024-05-10 11:59AM EDT | 2025-03-21 | 10.21 | 9.15 | 10.30 | +0.26 | +2.61% | 12 | 135 | 36.88% |
| NFLX250620P00410000 | 2024-05-06 2:40PM EDT | 2025-06-20 | 16.53 | 14.10 | 15.55 | 0.00 | - | 1 | 762 | 37.07% |
| NFLX251219P00410000 | 2024-05-10 9:45AM EDT | 2025-12-19 | 22.00 | 22.35 | 24.35 | -6.21 | -22.01% | 1 | 64 | 36.33% |
| NFLX260116P00410000 | 2024-05-01 1:22PM EDT | 2026-01-16 | 33.55 | 23.75 | 26.10 | 0.00 | - | 2 | 39 | 36.49% |
| NFLX261218P00410000 | 2024-05-03 10:00AM EDT | 2026-12-18 | 42.00 | 33.90 | 41.25 | 0.00 | - | 1 | 88 | 35.86% |
© 2024 Yahoo. Tutti i diritti riservati.