Italia markets open in 6 hours 11 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
37.821,72 -140,08 (-0,37%) EUR/USD
1,0670 -0,0005 (-0,04%) Bitcoin EUR
57.411,57 -2.501,91 (-4,18%) CMC Crypto 200
885,54 0,00 (0,00%)
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:420.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00420000 | 2024-04-12 12:28PM EDT | 2024-04-19 | 202.15 | 192.55 | 196.65 | 0.00 | - | 4 | 39 | 260.74% |
| NFLX240426C00420000 | 2024-04-12 10:30AM EDT | 2024-04-26 | 208.55 | 193.05 | 197.00 | 0.00 | - | 4 | 5 | 131.08% |
| NFLX240517C00420000 | 2024-04-16 11:02AM EDT | 2024-05-17 | 204.10 | 194.60 | 198.05 | 0.00 | - | 16 | 125 | 81.73% |
| NFLX240621C00420000 | 2024-04-02 9:51AM EDT | 2024-06-21 | 195.30 | 198.00 | 201.10 | 0.00 | - | 5 | 899 | 66.75% |
| NFLX240719C00420000 | 2024-04-03 10:17AM EDT | 2024-07-19 | 211.48 | 199.65 | 204.20 | 0.00 | - | 1 | 3 | 61.16% |
| NFLX240920C00420000 | 2024-04-12 3:43PM EDT | 2024-09-20 | 217.40 | 207.75 | 210.45 | 0.00 | - | 4 | 264 | 57.42% |
| NFLX241220C00420000 | 2024-04-08 2:13PM EDT | 2024-12-20 | 237.00 | 217.15 | 220.75 | 0.00 | - | 7 | 30 | 54.85% |
| NFLX250117C00420000 | 2024-04-17 1:06PM EDT | 2025-01-17 | 219.30 | 219.35 | 226.05 | -22.83 | -9.43% | 52 | 646 | 55.04% |
| NFLX250620C00420000 | 2024-03-13 11:42AM EDT | 2025-06-20 | 237.55 | 244.80 | 252.00 | 0.00 | - | 7 | 25 | 59.44% |
| NFLX251219C00420000 | 2024-03-11 10:30AM EDT | 2025-12-19 | 250.20 | 254.40 | 259.25 | 0.00 | - | 1 | 290 | 53.79% |
| NFLX260116C00420000 | 2024-03-11 1:37PM EDT | 2026-01-16 | 249.85 | 259.10 | 266.20 | 0.00 | - | 14 | 318 | 55.27% |
| NFLX261218C00420000 | 2024-04-05 12:44PM EDT | 2026-12-18 | 298.50 | 281.00 | 290.00 | 0.00 | - | 20 | 5 | 53.11% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00420000 | 2024-04-16 3:22PM EDT | 2024-04-19 | 0.05 | 0.01 | 0.12 | 0.00 | - | 8 | 648 | 186.72% |
| NFLX240426P00420000 | 2024-04-09 1:52PM EDT | 2024-04-26 | 0.30 | 0.06 | 0.31 | 0.00 | - | 1 | 3 | 98.63% |
| NFLX240503P00420000 | 2024-04-08 11:25AM EDT | 2024-05-03 | 0.24 | 0.13 | 1.17 | 0.00 | - | 14 | 21 | 87.50% |
| NFLX240510P00420000 | 2024-04-16 11:44AM EDT | 2024-05-10 | 0.42 | 0.18 | 1.17 | 0.00 | - | 5 | 8 | 73.39% |
| NFLX240517P00420000 | 2024-04-17 3:06PM EDT | 2024-05-17 | 0.55 | 0.45 | 0.62 | +0.02 | +3.77% | 1 | 139 | 62.09% |
| NFLX240621P00420000 | 2024-04-05 3:11PM EDT | 2024-06-21 | 1.32 | 1.26 | 1.49 | 0.00 | - | 4 | 688 | 49.74% |
| NFLX240719P00420000 | 2024-04-16 1:34PM EDT | 2024-07-19 | 2.79 | 2.62 | 2.95 | 0.00 | - | 1 | 22 | 47.55% |
| NFLX240920P00420000 | 2024-04-17 3:28PM EDT | 2024-09-20 | 5.10 | 4.90 | 5.35 | -0.40 | -7.27% | 30 | 287 | 42.12% |
| NFLX241220P00420000 | 2024-04-15 1:44PM EDT | 2024-12-20 | 10.75 | 9.55 | 10.05 | 0.00 | - | 1 | 71 | 39.79% |
| NFLX250117P00420000 | 2024-04-15 1:20PM EDT | 2025-01-17 | 11.80 | 11.05 | 11.65 | 0.00 | - | 2 | 2,328 | 39.47% |
| NFLX250321P00420000 | 2024-04-16 1:52PM EDT | 2025-03-21 | 14.38 | 13.70 | 14.70 | 0.00 | - | 2 | 15 | 38.41% |
| NFLX250620P00420000 | 2024-04-16 12:27PM EDT | 2025-06-20 | 19.10 | 18.90 | 19.75 | 0.00 | - | 25 | 442 | 37.86% |
| NFLX251219P00420000 | 2024-04-03 10:14AM EDT | 2025-12-19 | 27.60 | 25.65 | 29.10 | 0.00 | - | 1 | 262 | 37.00% |
| NFLX260116P00420000 | 2024-04-11 1:49PM EDT | 2026-01-16 | 27.10 | 28.60 | 30.70 | 0.00 | - | 1 | 116 | 37.01% |
| NFLX261218P00420000 | 2024-04-16 11:39AM EDT | 2026-12-18 | 40.63 | 39.10 | 43.90 | 0.00 | - | 1 | 24 | 35.30% |
© 2024 Yahoo. Tutti i diritti riservati.