Italia markets open in 24 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0701 -0,0003 (-0,03%) Bitcoin EUR
62.259,41 +79,72 (+0,13%) CMC Crypto 200
1.415,54 -8,56 (-0,60%)
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:530.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00530000 | 2024-04-23 11:26AM EDT | 2024-04-26 | 40.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NFLX240503C00530000 | 2024-04-23 10:37AM EDT | 2024-05-03 | 38.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240517C00530000 | 2024-04-23 3:05PM EDT | 2024-05-17 | 52.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240531C00530000 | 2024-04-19 12:48PM EDT | 2024-05-31 | 41.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240621C00530000 | 2024-04-23 9:37AM EDT | 2024-06-21 | 47.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240719C00530000 | 2024-04-19 1:59PM EDT | 2024-07-19 | 58.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240920C00530000 | 2024-04-19 10:56AM EDT | 2024-09-20 | 78.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX241220C00530000 | 2024-04-22 10:23AM EDT | 2024-12-20 | 78.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX250117C00530000 | 2024-04-22 10:38AM EDT | 2025-01-17 | 84.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250321C00530000 | 2024-04-22 10:06AM EDT | 2025-03-21 | 92.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NFLX250620C00530000 | 2024-04-19 9:38AM EDT | 2025-06-20 | 117.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00530000 | 2024-04-04 11:12AM EDT | 2025-12-19 | 200.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00530000 | 2024-03-28 11:40AM EDT | 2026-01-16 | 181.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218C00530000 | 2024-03-15 10:28AM EDT | 2026-12-18 | 225.09 | 225.05 | 234.00 | 0.00 | - | 1 | 7 | 59.10% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00530000 | 2024-04-23 3:57PM EDT | 2024-04-26 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,641 | 0 | 25.00% |
| NFLX240503P00530000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 0.96 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 12.50% |
| NFLX240510P00530000 | 2024-04-23 2:29PM EDT | 2024-05-10 | 1.94 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| NFLX240517P00530000 | 2024-04-23 3:56PM EDT | 2024-05-17 | 3.17 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 6.25% |
| NFLX240524P00530000 | 2024-04-23 12:11PM EDT | 2024-05-24 | 4.63 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| NFLX240531P00530000 | 2024-04-23 3:47PM EDT | 2024-05-31 | 4.82 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| NFLX240621P00530000 | 2024-04-23 3:40PM EDT | 2024-06-21 | 7.80 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 3.13% |
| NFLX240719P00530000 | 2024-04-23 3:24PM EDT | 2024-07-19 | 15.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NFLX240920P00530000 | 2024-04-23 9:59AM EDT | 2024-09-20 | 27.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NFLX241220P00530000 | 2024-04-23 2:22PM EDT | 2024-12-20 | 34.78 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| NFLX250117P00530000 | 2024-04-23 2:15PM EDT | 2025-01-17 | 38.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| NFLX250321P00530000 | 2024-04-19 12:29PM EDT | 2025-03-21 | 51.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX250620P00530000 | 2024-04-23 12:37PM EDT | 2025-06-20 | 52.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NFLX251219P00530000 | 2024-04-22 9:41AM EDT | 2025-12-19 | 74.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NFLX260116P00530000 | 2024-04-19 9:43AM EDT | 2026-01-16 | 72.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX261218P00530000 | 2024-04-23 3:48PM EDT | 2026-12-18 | 82.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
© 2024 Yahoo. Tutti i diritti riservati.