Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,13 -2,80 (-3,42%) Bitcoin EUR
53.546,77 -2.470,07 (-4,41%)
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:420.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00420000 | 2024-04-26 1:56PM EDT | 2024-05-03 | 142.42 | 128.85 | 136.25 | 0.00 | - | 2 | 2 | 160.99% |
| NFLX240510C00420000 | 2024-04-26 3:53PM EDT | 2024-05-10 | 141.30 | 129.95 | 136.25 | 0.00 | - | 1 | 1 | 96.66% |
| NFLX240517C00420000 | 2024-04-29 2:27PM EDT | 2024-05-17 | 138.25 | 132.15 | 135.75 | 0.00 | - | 5 | 119 | 81.79% |
| NFLX240524C00420000 | 2024-04-19 9:52AM EDT | 2024-05-24 | 141.10 | 131.90 | 136.65 | 0.00 | - | 1 | 1 | 70.95% |
| NFLX240621C00420000 | 2024-04-25 10:35AM EDT | 2024-06-21 | 138.80 | 134.70 | 137.40 | 0.00 | - | 1 | 887 | 54.79% |
| NFLX240719C00420000 | 2024-04-29 12:51PM EDT | 2024-07-19 | 145.50 | 138.40 | 141.05 | 0.00 | - | 3 | 8 | 52.67% |
| NFLX240920C00420000 | 2024-05-01 2:51PM EDT | 2024-09-20 | 152.31 | 145.35 | 147.95 | +8.83 | +6.15% | 8 | 264 | 50.50% |
| NFLX241220C00420000 | 2024-04-25 1:14PM EDT | 2024-12-20 | 168.95 | 157.20 | 160.10 | 0.00 | - | 5 | 33 | 50.23% |
| NFLX250117C00420000 | 2024-04-30 12:40PM EDT | 2025-01-17 | 161.15 | 160.60 | 163.75 | 0.00 | - | 1 | 632 | 50.31% |
| NFLX250620C00420000 | 2024-03-13 11:42AM EDT | 2025-06-20 | 237.55 | 244.80 | 252.00 | 0.00 | - | 7 | 25 | 88.08% |
| NFLX251219C00420000 | 2024-04-23 3:01PM EDT | 2025-12-19 | 221.38 | 196.80 | 202.20 | 0.00 | - | 38 | 268 | 50.55% |
| NFLX260116C00420000 | 2024-04-19 11:00AM EDT | 2026-01-16 | 214.09 | 199.85 | 204.95 | 0.00 | - | 10 | 324 | 50.74% |
| NFLX261218C00420000 | 2024-04-22 12:05PM EDT | 2026-12-18 | 231.40 | 224.00 | 232.95 | 0.00 | - | 1 | 6 | 50.52% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00420000 | 2024-04-26 3:25PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.08 | 0.00 | - | 185 | 192 | 108.59% |
| NFLX240510P00420000 | 2024-04-30 10:42AM EDT | 2024-05-10 | 0.09 | 0.01 | 0.17 | 0.00 | - | 3 | 43 | 64.84% |
| NFLX240517P00420000 | 2024-04-30 12:54PM EDT | 2024-05-17 | 0.18 | 0.05 | 0.41 | +0.13 | +260.00% | 1 | 240 | 55.66% |
| NFLX240524P00420000 | 2024-04-26 9:59AM EDT | 2024-05-24 | 0.30 | 0.07 | 0.84 | 0.00 | - | 1 | 110 | 51.56% |
| NFLX240531P00420000 | 2024-04-23 11:13AM EDT | 2024-05-31 | 0.49 | 0.07 | 0.80 | 0.00 | - | 1 | 103 | 49.66% |
| NFLX240621P00420000 | 2024-05-01 2:48PM EDT | 2024-06-21 | 0.56 | 0.55 | 0.68 | -0.16 | -22.22% | 12 | 724 | 37.32% |
| NFLX240719P00420000 | 2024-04-30 3:38PM EDT | 2024-07-19 | 2.38 | 2.30 | 2.51 | -0.04 | -1.65% | 1 | 42 | 38.68% |
| NFLX240920P00420000 | 2024-04-26 12:05PM EDT | 2024-09-20 | 5.53 | 5.05 | 5.50 | 0.00 | - | 1 | 265 | 35.24% |
| NFLX241018P00420000 | 2024-04-25 3:32PM EDT | 2024-10-18 | 7.45 | 7.55 | 8.65 | 0.00 | - | - | 8 | 36.93% |
| NFLX241220P00420000 | 2024-05-01 3:40PM EDT | 2024-12-20 | 10.90 | 11.35 | 11.95 | -0.65 | -5.63% | 8 | 80 | 35.22% |
| NFLX250117P00420000 | 2024-05-01 12:33PM EDT | 2025-01-17 | 14.00 | 13.15 | 13.70 | +1.00 | +7.69% | 1 | 2,306 | 34.98% |
| NFLX250321P00420000 | 2024-04-24 10:24AM EDT | 2025-03-21 | 16.72 | 16.60 | 17.80 | 0.00 | - | 1 | 168 | 34.77% |
| NFLX250620P00420000 | 2024-04-24 9:52AM EDT | 2025-06-20 | 21.70 | 21.90 | 23.80 | 0.00 | - | 1 | 442 | 34.76% |
| NFLX251219P00420000 | 2024-04-22 10:21AM EDT | 2025-12-19 | 34.26 | 31.40 | 34.75 | 0.00 | - | 1 | 262 | 34.70% |
| NFLX260116P00420000 | 2024-04-25 11:30AM EDT | 2026-01-16 | 34.20 | 32.95 | 36.75 | 0.00 | - | 2 | 118 | 34.90% |
| NFLX261218P00420000 | 2024-04-29 10:30AM EDT | 2026-12-18 | 46.00 | 45.15 | 49.90 | 0.00 | - | 4 | 28 | 33.22% |
© 2024 Yahoo. Tutti i diritti riservati.