Italia markets close in 8 hours 16 minutes
FTSE MIB
33.632,71 +238,86 (+0,72%) Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.079,70 +117,90 (+0,31%) Petrolio
82,73 +0,04 (+0,05%) Bitcoin EUR
57.318,92 -2.129,39 (-3,58%)
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:450.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00450000 | 2024-04-17 12:04PM EDT | 2024-04-19 | 161.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240426C00450000 | 2024-04-02 3:47PM EDT | 2024-04-26 | 164.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240510C00450000 | 2024-04-10 11:16AM EDT | 2024-05-10 | 167.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240517C00450000 | 2024-04-17 2:06PM EDT | 2024-05-17 | 167.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX240621C00450000 | 2024-04-17 9:34AM EDT | 2024-06-21 | 174.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719C00450000 | 2024-04-11 3:58PM EDT | 2024-07-19 | 189.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920C00450000 | 2024-04-17 10:15AM EDT | 2024-09-20 | 182.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220C00450000 | 2024-04-12 12:28PM EDT | 2024-12-20 | 202.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117C00450000 | 2024-04-17 1:05PM EDT | 2025-01-17 | 196.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX250321C00450000 | 2024-04-04 3:16PM EDT | 2025-03-21 | 212.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250620C00450000 | 2024-03-19 12:30PM EDT | 2025-06-20 | 221.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00450000 | 2024-04-11 3:24PM EDT | 2025-12-19 | 251.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00450000 | 2024-04-17 2:44PM EDT | 2026-01-16 | 240.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX261218C00450000 | 2024-04-09 1:58PM EDT | 2026-12-18 | 269.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00450000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| NFLX240426P00450000 | 2024-04-17 2:57PM EDT | 2024-04-26 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NFLX240503P00450000 | 2024-04-12 2:28PM EDT | 2024-05-03 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240510P00450000 | 2024-04-17 10:41AM EDT | 2024-05-10 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240517P00450000 | 2024-04-17 11:53AM EDT | 2024-05-17 | 1.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NFLX240524P00450000 | 2024-04-16 12:54PM EDT | 2024-05-24 | 1.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| NFLX240621P00450000 | 2024-04-17 2:46PM EDT | 2024-06-21 | 2.21 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NFLX240719P00450000 | 2024-04-16 1:27PM EDT | 2024-07-19 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240920P00450000 | 2024-04-17 2:41PM EDT | 2024-09-20 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX241220P00450000 | 2024-04-17 3:17PM EDT | 2024-12-20 | 13.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX250117P00450000 | 2024-04-16 3:22PM EDT | 2025-01-17 | 15.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX250321P00450000 | 2024-04-16 2:55PM EDT | 2025-03-21 | 18.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NFLX250620P00450000 | 2024-04-16 2:52PM EDT | 2025-06-20 | 23.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX251219P00450000 | 2024-03-27 3:47PM EDT | 2025-12-19 | 37.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX260116P00450000 | 2024-04-12 9:52AM EDT | 2026-01-16 | 34.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NFLX261218P00450000 | 2024-03-22 2:18PM EDT | 2026-12-18 | 51.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.