Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.839,79 +64,41 (+0,17%) Nasdaq
15.315,83 -285,67 (-1,83%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,01 +0,28 (+0,34%) Bitcoin EUR
59.945,97 -61,57 (-0,10%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:33PM EDT. Mercato aperto.
Prezzo d'esercizio:445.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00445000 | 2024-04-17 9:34AM EDT | 2024-04-19 | 173.14 | 108.45 | 112.15 | 0.00 | - | 1 | 7 | 268.99% |
| NFLX240426C00445000 | 2024-03-13 3:39PM EDT | 2024-04-26 | 165.47 | 176.70 | 180.80 | 0.00 | - | - | 1 | 397.23% |
| NFLX240503C00445000 | 2024-03-25 11:37AM EDT | 2024-05-03 | 186.04 | 111.05 | 113.20 | 0.00 | - | 1 | 1 | 69.23% |
| NFLX240517C00445000 | 2024-04-19 10:20AM EDT | 2024-05-17 | 126.65 | 111.25 | 116.80 | -52.90 | -29.46% | 3 | 44 | 59.42% |
| NFLX240621C00445000 | 2024-04-19 11:57AM EDT | 2024-06-21 | 120.05 | 116.10 | 119.25 | -51.82 | -30.15% | 1 | 109 | 52.28% |
| NFLX240719C00445000 | 2024-02-07 2:58PM EDT | 2024-07-19 | 140.45 | 172.65 | 176.65 | 0.00 | - | - | 2 | 112.51% |
| NFLX240920C00445000 | 2024-02-14 4:41PM EDT | 2024-09-20 | 162.00 | 181.05 | 185.50 | 0.00 | - | 1 | 2 | 94.16% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00445000 | 2024-04-19 11:58AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 55 | 376 | 131.25% |
| NFLX240426P00445000 | 2024-04-19 9:55AM EDT | 2024-04-26 | 0.03 | 0.05 | 0.08 | -0.44 | -93.62% | 1 | 20 | 57.81% |
| NFLX240503P00445000 | 2024-04-19 9:32AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.18 | -0.67 | -89.33% | 1 | 17 | 47.71% |
| NFLX240517P00445000 | 2024-04-19 12:14PM EDT | 2024-05-17 | 0.53 | 0.52 | 0.58 | -0.55 | -50.93% | 20 | 490 | 40.72% |
| NFLX240524P00445000 | 2024-04-15 9:31AM EDT | 2024-05-24 | 1.79 | 0.20 | 1.29 | 0.00 | - | 2 | 7 | 42.22% |
| NFLX240621P00445000 | 2024-04-19 10:47AM EDT | 2024-06-21 | 1.49 | 1.86 | 1.95 | -0.80 | -34.93% | 123 | 115 | 34.53% |
| NFLX240719P00445000 | 2024-04-19 12:15PM EDT | 2024-07-19 | 4.95 | 4.85 | 5.05 | +0.65 | +15.12% | 9 | 16 | 36.62% |
| NFLX240920P00445000 | 2024-04-15 1:14PM EDT | 2024-09-20 | 7.10 | 8.90 | 9.20 | 0.00 | - | 1 | 15 | 34.09% |
© 2024 Yahoo. Tutti i diritti riservati.