Italia markets open in 8 hours 20 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0700 -0,0005 (-0,04%) Bitcoin EUR
59.946,88 -2.157,99 (-3,47%) CMC Crypto 200
1.386,32 -37,78 (-2,65%)
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:430.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00430000 | 2024-04-11 3:00PM EDT | 2024-04-26 | 202.00 | 122.00 | 129.35 | 0.00 | - | 2 | 3 | 141.89% |
| NFLX240503C00430000 | 2024-04-24 1:07PM EDT | 2024-05-03 | 123.92 | 123.00 | 129.50 | -2.39 | -1.89% | 1 | 2 | 87.84% |
| NFLX240510C00430000 | 2024-04-24 11:04AM EDT | 2024-05-10 | 127.97 | 124.30 | 129.35 | -79.73 | -38.39% | 1 | 1 | 73.05% |
| NFLX240517C00430000 | 2024-04-24 3:39PM EDT | 2024-05-17 | 127.47 | 124.90 | 128.95 | -4.45 | -3.37% | 1 | 179 | 62.21% |
| NFLX240621C00430000 | 2024-04-22 11:21AM EDT | 2024-06-21 | 125.40 | 128.60 | 131.85 | 0.00 | - | 25 | 478 | 51.01% |
| NFLX240719C00430000 | 2024-02-12 4:55PM EDT | 2024-07-19 | 146.10 | 190.30 | 194.60 | 0.00 | - | - | 1 | 127.38% |
| NFLX240920C00430000 | 2024-04-22 1:48PM EDT | 2024-09-20 | 141.08 | 140.20 | 143.20 | 0.00 | - | 1 | 142 | 49.19% |
| NFLX241220C00430000 | 2024-04-22 10:25AM EDT | 2024-12-20 | 144.85 | 152.40 | 155.40 | 0.00 | - | 3 | 12 | 48.95% |
| NFLX250117C00430000 | 2024-04-24 2:52PM EDT | 2025-01-17 | 157.25 | 156.50 | 158.75 | -7.75 | -4.70% | 17 | 604 | 48.82% |
| NFLX250620C00430000 | 2024-03-08 10:31AM EDT | 2025-06-20 | 232.90 | 249.95 | 254.70 | 0.00 | - | 2 | 57 | 90.41% |
| NFLX251219C00430000 | 2024-03-26 3:24PM EDT | 2025-12-19 | 267.06 | 191.80 | 199.10 | 0.00 | - | 1 | 205 | 51.31% |
| NFLX260116C00430000 | 2024-03-11 1:37PM EDT | 2026-01-16 | 243.20 | 253.90 | 260.90 | 0.00 | - | 3 | 123 | 76.21% |
| NFLX261218C00430000 | 2024-04-05 12:44PM EDT | 2026-12-18 | 292.00 | 221.05 | 229.35 | 0.00 | - | 20 | 37 | 51.38% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00430000 | 2024-04-22 3:58PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.01 | 0.00 | - | 84 | 203 | 84.38% |
| NFLX240503P00430000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.05 | +0.02 | +200.00% | 10 | 53 | 55.27% |
| NFLX240510P00430000 | 2024-04-24 2:06PM EDT | 2024-05-10 | 0.15 | 0.05 | 0.73 | -0.57 | -79.17% | 1 | 1 | 56.49% |
| NFLX240517P00430000 | 2024-04-24 2:45PM EDT | 2024-05-17 | 0.29 | 0.18 | 0.30 | +0.10 | +52.63% | 7 | 974 | 45.80% |
| NFLX240524P00430000 | 2024-04-22 12:54PM EDT | 2024-05-24 | 0.49 | 0.18 | 1.11 | 0.00 | - | 6 | 6 | 49.74% |
| NFLX240531P00430000 | 2024-04-19 2:43PM EDT | 2024-05-31 | 0.70 | 0.19 | 1.33 | 0.00 | - | 3 | 2 | 46.50% |
| NFLX240621P00430000 | 2024-04-24 2:00PM EDT | 2024-06-21 | 1.05 | 0.98 | 1.16 | +0.15 | +16.67% | 2 | 757 | 36.35% |
| NFLX240719P00430000 | 2024-04-24 2:31PM EDT | 2024-07-19 | 3.30 | 3.25 | 3.40 | +0.91 | +38.08% | 12 | 43 | 37.76% |
| NFLX240920P00430000 | 2024-04-24 3:25PM EDT | 2024-09-20 | 6.60 | 6.55 | 7.00 | +1.60 | +32.00% | 4 | 202 | 35.10% |
| NFLX241220P00430000 | 2024-04-23 3:55PM EDT | 2024-12-20 | 13.50 | 12.95 | 13.90 | +2.74 | +25.46% | 1 | 74 | 34.99% |
| NFLX250117P00430000 | 2024-04-24 1:08PM EDT | 2025-01-17 | 15.76 | 15.00 | 15.80 | +1.61 | +11.38% | 5 | 1,902 | 34.80% |
| NFLX250321P00430000 | 2024-04-23 3:27PM EDT | 2025-03-21 | 16.10 | 17.75 | 20.25 | 0.00 | - | 3 | 752 | 34.70% |
| NFLX250620P00430000 | 2024-04-24 2:44PM EDT | 2025-06-20 | 25.50 | 22.90 | 26.95 | 0.00 | - | 303 | 260 | 34.96% |
| NFLX251219P00430000 | 2024-04-01 3:53PM EDT | 2025-12-19 | 30.20 | 35.20 | 38.30 | 0.00 | - | 16 | 360 | 34.84% |
| NFLX260116P00430000 | 2024-03-26 3:56PM EDT | 2026-01-16 | 35.74 | 36.50 | 39.95 | +3.74 | +11.69% | 3 | 45 | 34.83% |
| NFLX261218P00430000 | 2024-04-19 1:03PM EDT | 2026-12-18 | 50.00 | 48.30 | 53.50 | -0.75 | -1.48% | 1 | 16 | 33.18% |
© 2024 Yahoo. Tutti i diritti riservati.