Italia markets open in 5 hours 42 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.276,63 +724,47 (+1,93%) EUR/USD
1,0711 +0,0007 (+0,06%) Bitcoin EUR
62.301,53 -374,77 (-0,60%) CMC Crypto 200
1.435,74 +20,98 (+1,48%)
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:470.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00470000 | 2024-04-22 10:02AM EDT | 2024-04-26 | 74.73 | 104.50 | 111.80 | 0.00 | - | 13 | 19 | 111.52% |
| NFLX240517C00470000 | 2024-04-23 10:08AM EDT | 2024-05-17 | 96.41 | 108.75 | 111.10 | -4.83 | -4.77% | 2 | 125 | 54.09% |
| NFLX240524C00470000 | 2024-04-11 12:08PM EDT | 2024-05-24 | 154.32 | 108.20 | 113.20 | 0.00 | - | - | 4 | 51.18% |
| NFLX240531C00470000 | 2024-04-18 9:30AM EDT | 2024-05-31 | 147.27 | 108.70 | 113.15 | 0.00 | - | - | 1 | 54.46% |
| NFLX240621C00470000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 94.95 | 111.95 | 115.65 | 0.00 | - | 8 | 558 | 49.24% |
| NFLX240719C00470000 | 2024-04-18 11:41AM EDT | 2024-07-19 | 158.08 | 115.90 | 120.90 | 0.00 | - | 1 | 6 | 48.72% |
| NFLX240920C00470000 | 2024-04-22 10:22AM EDT | 2024-09-20 | 100.90 | 126.80 | 129.60 | 0.00 | - | 52 | 201 | 46.01% |
| NFLX241220C00470000 | 2024-04-22 10:21AM EDT | 2024-12-20 | 116.80 | 140.85 | 143.40 | 0.00 | - | 2 | 33 | 46.33% |
| NFLX250117C00470000 | 2024-04-22 10:56AM EDT | 2025-01-17 | 122.65 | 145.30 | 147.90 | 0.00 | - | 5 | 509 | 46.81% |
| NFLX250321C00470000 | 2024-04-22 10:39AM EDT | 2025-03-21 | 129.00 | 153.60 | 157.75 | 0.00 | - | 6 | 5 | 47.84% |
| NFLX250620C00470000 | 2024-04-19 10:13AM EDT | 2025-06-20 | 165.51 | 163.35 | 169.85 | 0.00 | - | 7 | 14 | 48.48% |
| NFLX251219C00470000 | 2024-04-02 3:57PM EDT | 2025-12-19 | 222.10 | 186.30 | 191.05 | 0.00 | - | 1 | 58 | 49.34% |
| NFLX260116C00470000 | 2024-03-21 2:00PM EDT | 2026-01-16 | 238.68 | 171.90 | 177.20 | 0.00 | - | 1 | 72 | 42.62% |
| NFLX261218C00470000 | 2024-04-22 1:48PM EDT | 2026-12-18 | 202.85 | 216.10 | 225.00 | 0.00 | - | 1 | 12 | 50.14% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00470000 | 2024-04-23 3:54PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.07 | -0.04 | -66.67% | 60 | 575 | 84.77% |
| NFLX240503P00470000 | 2024-04-23 3:34PM EDT | 2024-05-03 | 0.20 | 0.04 | 0.26 | +0.03 | +17.65% | 26 | 14 | 53.32% |
| NFLX240510P00470000 | 2024-04-23 3:33PM EDT | 2024-05-10 | 0.23 | 0.12 | 0.65 | -0.47 | -67.14% | 25 | 5 | 50.68% |
| NFLX240517P00470000 | 2024-04-23 3:11PM EDT | 2024-05-17 | 0.46 | 0.40 | 0.53 | -0.54 | -54.00% | 642 | 911 | 41.24% |
| NFLX240524P00470000 | 2024-04-23 1:50PM EDT | 2024-05-24 | 0.69 | 0.33 | 1.77 | -1.05 | -60.34% | 7 | 126 | 45.47% |
| NFLX240531P00470000 | 2024-04-23 1:50PM EDT | 2024-05-31 | 0.91 | 0.43 | 1.00 | -1.69 | -65.00% | 103 | 126 | 36.61% |
| NFLX240621P00470000 | 2024-04-23 1:44PM EDT | 2024-06-21 | 1.80 | 1.73 | 1.92 | -1.33 | -42.49% | 11 | 950 | 33.56% |
| NFLX240719P00470000 | 2024-04-23 1:53PM EDT | 2024-07-19 | 5.11 | 4.80 | 5.25 | -2.49 | -32.76% | 28 | 64 | 35.71% |
| NFLX240920P00470000 | 2024-04-23 10:25AM EDT | 2024-09-20 | 11.18 | 9.35 | 11.90 | -2.42 | -17.79% | 1 | 379 | 35.72% |
| NFLX241220P00470000 | 2024-04-23 11:02AM EDT | 2024-12-20 | 19.55 | 17.10 | 18.25 | -1.90 | -8.86% | 4 | 102 | 33.51% |
| NFLX250117P00470000 | 2024-04-23 2:05PM EDT | 2025-01-17 | 20.47 | 20.05 | 20.65 | -6.66 | -24.55% | 10 | 1,077 | 33.50% |
| NFLX250321P00470000 | 2024-04-19 3:17PM EDT | 2025-03-21 | 30.66 | 24.65 | 25.70 | 0.00 | - | 4 | 23 | 33.41% |
| NFLX250620P00470000 | 2024-04-19 10:33AM EDT | 2025-06-20 | 35.38 | 29.80 | 34.75 | 0.00 | - | 2 | 43 | 34.52% |
| NFLX251219P00470000 | 2024-03-27 3:47PM EDT | 2025-12-19 | 42.80 | 38.00 | 44.05 | 0.00 | - | 3 | 60 | 32.92% |
| NFLX260116P00470000 | 2024-04-19 2:18PM EDT | 2026-01-16 | 47.05 | 43.65 | 46.85 | -2.45 | -4.95% | 3 | 21 | 33.36% |
| NFLX261218P00470000 | 2024-04-16 3:42PM EDT | 2026-12-18 | 55.67 | 55.80 | 64.00 | 0.00 | - | 1 | 18 | 32.68% |
© 2024 Yahoo. Tutti i diritti riservati.