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
59.635,81 -863,43 (-1,43%)
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:510.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00510000 | 2024-04-24 10:09AM EDT | 2024-04-26 | 53.15 | 47.40 | 54.95 | 0.00 | - | 1 | 3 | 174.66% |
| NFLX240503C00510000 | 2024-04-26 3:13PM EDT | 2024-05-03 | 51.17 | 48.25 | 55.50 | -2.99 | -5.52% | 5 | 7 | 64.69% |
| NFLX240510C00510000 | 2024-04-26 10:44AM EDT | 2024-05-10 | 49.27 | 50.75 | 54.60 | -0.73 | -1.46% | 3 | 2 | 43.67% |
| NFLX240517C00510000 | 2024-04-26 11:45AM EDT | 2024-05-17 | 50.29 | 52.50 | 57.00 | +3.29 | +7.00% | 6 | 0 | 43.49% |
| NFLX240524C00510000 | 2024-04-26 3:22PM EDT | 2024-05-24 | 55.77 | 54.25 | 58.40 | -2.50 | -4.29% | 4 | 2 | 41.25% |
| NFLX240531C00510000 | 2024-04-19 10:24AM EDT | 2024-05-31 | 67.25 | 56.20 | 58.40 | 0.00 | - | 1 | 1 | 37.02% |
| NFLX240621C00510000 | 2024-04-26 12:10PM EDT | 2024-06-21 | 57.55 | 59.85 | 64.00 | -1.42 | -2.41% | 2 | 688 | 38.06% |
| NFLX240719C00510000 | 2024-04-25 3:28PM EDT | 2024-07-19 | 75.65 | 70.15 | 73.00 | 0.00 | - | 4 | 15 | 41.38% |
| NFLX240920C00510000 | 2024-04-23 3:32PM EDT | 2024-09-20 | 80.10 | 82.00 | 84.20 | -17.70 | -18.10% | 9 | 4,111 | 40.42% |
| NFLX241220C00510000 | 2024-04-22 10:20AM EDT | 2024-12-20 | 91.30 | 99.40 | 102.15 | 0.00 | - | 6 | 25 | 42.87% |
| NFLX250117C00510000 | 2024-04-23 9:47AM EDT | 2025-01-17 | 104.00 | 104.60 | 107.95 | -5.95 | -5.41% | 1 | 475 | 43.90% |
| NFLX250321C00510000 | 2024-04-22 10:07AM EDT | 2025-03-21 | 104.70 | 114.00 | 117.45 | 0.00 | - | 6 | 9 | 44.41% |
| NFLX250620C00510000 | 2024-04-19 9:45AM EDT | 2025-06-20 | 130.91 | 127.80 | 132.00 | 0.00 | - | 1 | 29 | 45.97% |
| NFLX251219C00510000 | 2024-03-27 11:17AM EDT | 2025-12-19 | 201.85 | 144.05 | 149.85 | 0.00 | - | 1 | 45 | 45.27% |
| NFLX260116C00510000 | 2024-04-05 10:28AM EDT | 2026-01-16 | 213.26 | 151.00 | 157.60 | 0.00 | - | 1 | 18 | 47.18% |
| NFLX261218C00510000 | 2024-04-22 9:41AM EDT | 2026-12-18 | 180.75 | 183.10 | 191.80 | 0.00 | - | 2 | 5 | 48.68% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00510000 | 2024-04-26 3:44PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 80 | 1,258 | 63.28% |
| NFLX240503P00510000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.29 | 0.24 | 0.29 | -0.07 | -19.44% | 277 | 620 | 33.89% |
| NFLX240510P00510000 | 2024-04-26 1:34PM EDT | 2024-05-10 | 0.92 | 0.67 | 1.53 | -0.11 | -10.68% | 31 | 269 | 34.86% |
| NFLX240517P00510000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 1.91 | 1.65 | 2.34 | +0.01 | +0.53% | 139 | 1,446 | 32.28% |
| NFLX240524P00510000 | 2024-04-26 3:27PM EDT | 2024-05-24 | 2.75 | 2.43 | 3.95 | -0.30 | -9.84% | 19 | 212 | 33.09% |
| NFLX240531P00510000 | 2024-04-26 1:20PM EDT | 2024-05-31 | 3.41 | 3.40 | 5.20 | -0.19 | -5.28% | 28 | 65 | 32.71% |
| NFLX240621P00510000 | 2024-04-26 3:48PM EDT | 2024-06-21 | 6.20 | 6.20 | 6.90 | 0.00 | - | 102 | 3,005 | 28.97% |
| NFLX240719P00510000 | 2024-04-26 12:11PM EDT | 2024-07-19 | 15.00 | 13.60 | 14.55 | +1.92 | +14.68% | 22 | 316 | 33.27% |
| NFLX240920P00510000 | 2024-04-26 12:39PM EDT | 2024-09-20 | 21.65 | 21.00 | 21.55 | +1.05 | +5.10% | 13 | 440 | 31.19% |
| NFLX241220P00510000 | 2024-04-25 2:49PM EDT | 2024-12-20 | 33.85 | 31.05 | 33.70 | +1.65 | +5.12% | 3 | 412 | 32.28% |
| NFLX250117P00510000 | 2024-04-26 10:04AM EDT | 2025-01-17 | 37.01 | 34.00 | 36.65 | +0.01 | +0.03% | 10 | 1,175 | 32.28% |
| NFLX250321P00510000 | 2024-04-22 10:03AM EDT | 2025-03-21 | 47.40 | 38.90 | 43.60 | 0.00 | - | 10 | 41 | 32.69% |
| NFLX250620P00510000 | 2024-04-23 11:20AM EDT | 2025-06-20 | 46.77 | 46.80 | 50.95 | 0.00 | - | 8 | 77 | 32.34% |
| NFLX251219P00510000 | 2024-04-26 12:09PM EDT | 2025-12-19 | 63.20 | 60.80 | 62.95 | -0.40 | -0.63% | 1 | 45 | 31.62% |
| NFLX260116P00510000 | 2024-04-25 11:19AM EDT | 2026-01-16 | 64.85 | 61.30 | 67.05 | 0.00 | - | 1 | 75 | 32.45% |
| NFLX261218P00510000 | 2024-04-25 9:41AM EDT | 2026-12-18 | 81.30 | 74.30 | 83.95 | 0.00 | - | 12 | 34 | 31.33% |
© 2024 Yahoo. Tutti i diritti riservati.