Italia markets closed
FTSE MIB
33.902,74 +21,24 (+0,06%) Dow Jones
37.958,02 +182,64 (+0,48%) Nasdaq
15.438,44 -163,06 (-1,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,87 +0,14 (+0,17%) Bitcoin EUR
60.509,68 +792,36 (+1,33%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:41AM EDT. Mercato aperto.
Prezzo d'esercizio:500.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00500000 | 2024-04-19 10:28AM EDT | 2024-04-19 | 67.00 | 59.10 | 62.90 | -45.79 | -40.60% | 115 | 1,300 | 142.14% |
| NFLX240426C00500000 | 2024-04-19 10:43AM EDT | 2024-04-26 | 66.57 | 59.65 | 64.10 | -46.90 | -41.33% | 14 | 16 | 57.87% |
| NFLX240503C00500000 | 2024-04-18 12:18PM EDT | 2024-05-03 | 119.82 | 62.00 | 64.40 | 0.00 | - | 1 | 6 | 53.91% |
| NFLX240517C00500000 | 2024-04-19 11:06AM EDT | 2024-05-17 | 66.34 | 64.45 | 66.50 | -50.48 | -43.21% | 21 | 476 | 44.41% |
| NFLX240524C00500000 | 2024-04-15 10:53AM EDT | 2024-05-24 | 128.30 | 65.45 | 69.20 | 0.00 | - | 1 | 1 | 45.69% |
| NFLX240621C00500000 | 2024-04-19 11:25AM EDT | 2024-06-21 | 71.40 | 71.50 | 73.05 | -49.27 | -38.71% | 22 | 1,914 | 39.96% |
| NFLX240719C00500000 | 2024-04-19 11:18AM EDT | 2024-07-19 | 81.50 | 79.95 | 81.45 | -50.20 | -38.12% | 6 | 25 | 42.84% |
| NFLX240920C00500000 | 2024-04-19 9:41AM EDT | 2024-09-20 | 91.94 | 91.10 | 92.35 | -43.81 | -32.27% | 10 | 434 | 41.90% |
| NFLX241220C00500000 | 2024-04-19 10:15AM EDT | 2024-12-20 | 117.00 | 107.35 | 109.10 | -36.00 | -23.53% | 1 | 100 | 43.71% |
| NFLX250117C00500000 | 2024-04-19 11:09AM EDT | 2025-01-17 | 115.22 | 111.30 | 115.55 | -42.96 | -27.16% | 11 | 2,432 | 45.17% |
| NFLX250321C00500000 | 2024-04-19 9:37AM EDT | 2025-03-21 | 123.57 | 119.35 | 123.60 | -52.28 | -29.73% | 8 | 2 | 44.94% |
| NFLX250620C00500000 | 2024-04-19 9:30AM EDT | 2025-06-20 | 137.11 | 132.00 | 139.80 | -41.04 | -23.04% | 3 | 108 | 47.38% |
| NFLX251219C00500000 | 2024-04-19 10:13AM EDT | 2025-12-19 | 166.26 | 155.05 | 160.10 | -40.89 | -19.74% | 1 | 293 | 47.58% |
| NFLX260116C00500000 | 2024-04-19 11:11AM EDT | 2026-01-16 | 161.75 | 158.90 | 162.40 | -40.75 | -20.12% | 16 | 60 | 47.40% |
| NFLX261218C00500000 | 2024-04-12 3:11PM EDT | 2026-12-18 | 204.56 | 189.25 | 195.10 | -37.16 | -15.37% | 1 | 47 | 48.60% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00500000 | 2024-04-19 11:21AM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | -1.18 | -98.33% | 1,983 | 6,260 | 76.56% |
| NFLX240426P00500000 | 2024-04-19 11:25AM EDT | 2024-04-26 | 0.46 | 0.41 | 0.46 | -1.39 | -77.65% | 1,849 | 1,994 | 42.24% |
| NFLX240503P00500000 | 2024-04-19 11:12AM EDT | 2024-05-03 | 1.02 | 0.89 | 1.08 | -1.48 | -58.96% | 150 | 320 | 36.56% |
| NFLX240510P00500000 | 2024-04-19 10:31AM EDT | 2024-05-10 | 1.40 | 1.42 | 1.89 | -1.58 | -53.02% | 40 | 153 | 34.51% |
| NFLX240517P00500000 | 2024-04-19 11:23AM EDT | 2024-05-17 | 2.74 | 2.68 | 2.80 | -0.91 | -24.93% | 875 | 1,585 | 33.47% |
| NFLX240524P00500000 | 2024-04-19 10:33AM EDT | 2024-05-24 | 2.87 | 3.40 | 3.90 | -0.90 | -23.87% | 95 | 12 | 33.22% |
| NFLX240621P00500000 | 2024-04-19 11:23AM EDT | 2024-06-21 | 6.72 | 6.60 | 6.85 | +0.52 | +8.62% | 226 | 2,044 | 30.33% |
| NFLX240719P00500000 | 2024-04-19 11:20AM EDT | 2024-07-19 | 12.95 | 13.05 | 13.30 | +2.35 | +22.17% | 79 | 224 | 33.52% |
| NFLX240920P00500000 | 2024-04-19 11:20AM EDT | 2024-09-20 | 19.70 | 19.55 | 20.00 | +4.15 | +26.69% | 58 | 1,228 | 31.71% |
| NFLX241220P00500000 | 2024-04-19 11:05AM EDT | 2024-12-20 | 30.00 | 29.95 | 30.45 | +6.10 | +25.52% | 23 | 234 | 32.00% |
| NFLX250117P00500000 | 2024-04-19 11:12AM EDT | 2025-01-17 | 33.00 | 32.65 | 33.25 | +6.60 | +25.00% | 61 | 2,590 | 32.01% |
| NFLX250620P00500000 | 2024-04-18 12:51PM EDT | 2025-06-20 | 37.50 | 45.10 | 46.55 | 0.00 | - | 9 | 425 | 31.92% |
| NFLX251219P00500000 | 2024-04-02 1:20PM EDT | 2025-12-19 | 49.95 | 56.85 | 59.55 | 0.00 | - | 6 | 106 | 31.81% |
| NFLX260116P00500000 | 2024-04-19 9:34AM EDT | 2026-01-16 | 58.15 | 58.95 | 60.60 | +5.81 | +11.10% | 19 | 669 | 31.51% |
| NFLX261218P00500000 | 2024-04-19 9:30AM EDT | 2026-12-18 | 73.10 | 71.35 | 77.05 | +5.35 | +7.90% | 5 | 55 | 30.56% |
© 2024 Yahoo. Tutti i diritti riservati.