Italia markets close in 8 hours 2 minutes
FTSE MIB
33.776,09 +143,38 (+0,43%) Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.079,70 +117,90 (+0,31%) Petrolio
82,63 -0,06 (-0,07%) Bitcoin EUR
57.403,88 -2.126,34 (-3,57%)
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:520.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00520000 | 2024-04-17 1:10PM EDT | 2024-04-19 | 93.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240426C00520000 | 2024-04-17 10:07AM EDT | 2024-04-26 | 96.87 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NFLX240503C00520000 | 2024-04-15 9:31AM EDT | 2024-05-03 | 113.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240517C00520000 | 2024-04-12 3:24PM EDT | 2024-05-17 | 108.41 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NFLX240621C00520000 | 2024-04-16 3:59PM EDT | 2024-06-21 | 111.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719C00520000 | 2024-04-15 2:13PM EDT | 2024-07-19 | 108.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX240920C00520000 | 2024-03-28 9:53AM EDT | 2024-09-20 | 122.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220C00520000 | 2024-04-12 3:35PM EDT | 2024-12-20 | 148.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117C00520000 | 2024-04-17 3:48PM EDT | 2025-01-17 | 145.71 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| NFLX250321C00520000 | 2024-04-16 10:59AM EDT | 2025-03-21 | 161.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250620C00520000 | 2024-04-09 3:04PM EDT | 2025-06-20 | 171.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NFLX251219C00520000 | 2024-04-15 1:51PM EDT | 2025-12-19 | 186.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00520000 | 2024-04-05 9:58AM EDT | 2026-01-16 | 208.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX261218C00520000 | 2024-03-21 2:00PM EDT | 2026-12-18 | 238.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00520000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 1.41 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 50.00% |
| NFLX240426P00520000 | 2024-04-17 3:56PM EDT | 2024-04-26 | 2.49 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| NFLX240503P00520000 | 2024-04-17 2:29PM EDT | 2024-05-03 | 3.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX240510P00520000 | 2024-04-17 3:53PM EDT | 2024-05-10 | 4.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| NFLX240517P00520000 | 2024-04-17 3:53PM EDT | 2024-05-17 | 5.17 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| NFLX240524P00520000 | 2024-04-11 12:35PM EDT | 2024-05-24 | 5.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240621P00520000 | 2024-04-17 3:58PM EDT | 2024-06-21 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX240719P00520000 | 2024-04-17 1:52PM EDT | 2024-07-19 | 13.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX240920P00520000 | 2024-04-15 1:32PM EDT | 2024-09-20 | 20.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NFLX241220P00520000 | 2024-04-16 3:40PM EDT | 2024-12-20 | 28.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250117P00520000 | 2024-04-17 3:48PM EDT | 2025-01-17 | 31.45 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| NFLX250620P00520000 | 2024-04-17 10:28AM EDT | 2025-06-20 | 43.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX251219P00520000 | 2024-04-09 10:22AM EDT | 2025-12-19 | 54.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX260116P00520000 | 2024-04-12 9:52AM EDT | 2026-01-16 | 55.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NFLX261218P00520000 | 2024-04-04 3:50PM EDT | 2026-12-18 | 75.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.