Italia markets open in 3 hours 38 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
36.818,81 -1.260,89 (-3,31%) EUR/USD
1,0629 -0,0017 (-0,16%) Bitcoin EUR
58.051,77 -255,58 (-0,44%) CMC Crypto 200
1.265,92 +380,39 (+40,86%)
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:485.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00485000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 126.95 | 122.40 | 129.50 | +4.18 | +3.40% | 3 | 206 | 209.77% |
| NFLX240503C00485000 | 2024-04-01 3:55PM EDT | 2024-05-03 | 134.21 | 126.90 | 131.30 | 0.00 | - | - | 1 | 82.70% |
| NFLX240517C00485000 | 2024-04-15 10:58AM EDT | 2024-05-17 | 140.30 | 128.90 | 132.90 | 0.00 | - | 24 | 167 | 66.34% |
| NFLX240621C00485000 | 2024-04-18 9:55AM EDT | 2024-06-21 | 134.38 | 131.30 | 138.05 | -10.30 | -7.12% | 2 | 375 | 52.58% |
| NFLX240719C00485000 | 2024-04-18 1:10PM EDT | 2024-07-19 | 140.16 | 139.00 | 143.55 | -19.16 | -12.03% | 2 | 4 | 53.40% |
| NFLX240920C00485000 | 2024-04-16 3:35PM EDT | 2024-09-20 | 157.65 | 148.25 | 152.85 | 0.00 | - | 7 | 7 | 50.10% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00485000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.75 | 0.59 | 0.78 | +0.40 | +114.29% | 940 | 565 | 229.20% |
| NFLX240426P00485000 | 2024-04-18 3:57PM EDT | 2024-04-26 | 1.20 | 1.00 | 1.71 | +0.35 | +41.18% | 173 | 220 | 91.60% |
| NFLX240503P00485000 | 2024-04-18 3:16PM EDT | 2024-05-03 | 1.50 | 0.76 | 2.42 | +0.33 | +28.21% | 1 | 98 | 69.07% |
| NFLX240510P00485000 | 2024-04-15 2:18PM EDT | 2024-05-10 | 2.22 | 1.24 | 2.97 | 0.00 | - | 1 | 7 | 60.49% |
| NFLX240517P00485000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 2.69 | 2.47 | 2.84 | +0.35 | +14.96% | 57 | 413 | 55.51% |
| NFLX240524P00485000 | 2024-04-18 3:22PM EDT | 2024-05-24 | 3.70 | 1.48 | 4.05 | +0.83 | +28.92% | 1 | 13 | 50.29% |
| NFLX240621P00485000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 4.70 | 4.40 | 4.90 | +0.35 | +8.05% | 17 | 315 | 43.61% |
| NFLX240719P00485000 | 2024-04-18 3:26PM EDT | 2024-07-19 | 8.34 | 7.85 | 8.75 | +0.42 | +5.30% | 81 | 85 | 43.28% |
| NFLX240920P00485000 | 2024-04-17 9:32AM EDT | 2024-09-20 | 11.92 | 12.45 | 13.15 | 0.00 | - | 30 | 83 | 38.44% |
© 2024 Yahoo. Tutti i diritti riservati.