Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.902,52 -1.322,05 (-2,20%)
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:455.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00455000 | 2024-04-08 2:11PM EDT | 2024-05-03 | 101.41 | 102.70 | 110.45 | -76.72 | -43.07% | 1 | 1 | 72.75% |
| NFLX240517C00455000 | 2024-04-05 11:33AM EDT | 2024-05-17 | 181.94 | 105.65 | 110.10 | 0.00 | - | 2 | 0 | 55.44% |
| NFLX240531C00455000 | 2024-04-17 2:42PM EDT | 2024-05-31 | 164.72 | 106.15 | 112.00 | 0.00 | - | 6 | 7 | 59.09% |
| NFLX240621C00455000 | 2024-04-24 11:38AM EDT | 2024-06-21 | 108.40 | 109.70 | 113.30 | 0.00 | - | 1 | 73 | 49.78% |
| NFLX240719C00455000 | 2024-04-26 9:44AM EDT | 2024-07-19 | 113.10 | 113.00 | 117.95 | -0.45 | -0.40% | 2 | 10 | 48.49% |
| NFLX240920C00455000 | 2024-04-18 12:00PM EDT | 2024-09-20 | 178.80 | 124.05 | 126.95 | 0.00 | - | 2 | 4 | 46.42% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00455000 | 2024-04-22 2:45PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.10 | 0.00 | - | 15 | 44 | 57.23% |
| NFLX240510P00455000 | 2024-04-22 1:43PM EDT | 2024-05-10 | 0.57 | 0.09 | 1.43 | 0.00 | - | 2 | 3 | 58.47% |
| NFLX240517P00455000 | 2024-04-25 9:50AM EDT | 2024-05-17 | 0.46 | 0.28 | 0.49 | 0.00 | - | 2 | 561 | 44.34% |
| NFLX240524P00455000 | 2024-04-22 10:27AM EDT | 2024-05-24 | 1.50 | 0.24 | 1.47 | 0.00 | - | 1 | 6 | 46.91% |
| NFLX240531P00455000 | 2024-04-23 10:31AM EDT | 2024-05-31 | 0.59 | 0.32 | 1.42 | 0.00 | - | 8 | 15 | 41.66% |
| NFLX240621P00455000 | 2024-04-25 11:31AM EDT | 2024-06-21 | 1.70 | 1.07 | 1.83 | 0.00 | - | 1 | 149 | 34.75% |
| NFLX240719P00455000 | 2024-04-26 3:28PM EDT | 2024-07-19 | 4.70 | 4.60 | 5.80 | +0.05 | +1.08% | 4 | 80 | 38.22% |
| NFLX240920P00455000 | 2024-04-26 3:52PM EDT | 2024-09-20 | 9.26 | 8.60 | 9.35 | -2.09 | -18.41% | 1 | 117 | 33.77% |
© 2024 Yahoo. Tutti i diritti riservati.