Italia markets open in 4 hours 56 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.810,63 -649,45 (-1,69%) EUR/USD
1,0710 +0,0009 (+0,09%) Bitcoin EUR
59.773,27 -2.528,38 (-4,06%) CMC Crypto 200
1.391,48 -32,62 (-2,29%)
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:555.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00555000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 6.05 | 5.80 | 6.10 | -17.88 | -74.72% | 2,530 | 901 | 36.84% |
| NFLX240503C00555000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 10.80 | 10.65 | 10.95 | -15.59 | -59.08% | 709 | 199 | 31.32% |
| NFLX240510C00555000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 15.75 | 14.00 | 15.60 | -14.65 | -48.19% | 73 | 48 | 33.52% |
| NFLX240517C00555000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 17.50 | 17.45 | 17.75 | -15.87 | -47.56% | 202 | 435 | 31.83% |
| NFLX240524C00555000 | 2024-04-24 3:04PM EDT | 2024-05-24 | 19.20 | 18.15 | 21.50 | -14.74 | -43.43% | 17 | 73 | 33.78% |
| NFLX240531C00555000 | 2024-04-24 3:57PM EDT | 2024-05-31 | 22.03 | 20.55 | 22.75 | -13.42 | -37.86% | 16 | 18 | 32.19% |
| NFLX240621C00555000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 27.93 | 27.40 | 27.80 | -13.67 | -32.86% | 89 | 172 | 31.44% |
| NFLX240719C00555000 | 2024-04-24 3:53PM EDT | 2024-07-19 | 40.10 | 39.45 | 40.00 | -13.40 | -25.05% | 246 | 82 | 37.20% |
| NFLX240920C00555000 | 2024-04-24 3:47PM EDT | 2024-09-20 | 53.45 | 52.55 | 52.85 | -7.08 | -11.70% | 19 | 35 | 37.39% |
| NFLX241220C00555000 | 2024-04-23 2:41PM EDT | 2024-12-20 | 72.35 | 70.70 | 72.20 | -12.65 | -14.88% | 1 | 10 | 40.35% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00555000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 5.70 | 5.45 | 5.80 | +4.66 | +448.08% | 3,873 | 1,239 | 35.76% |
| NFLX240503P00555000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 9.88 | 9.85 | 10.20 | +6.52 | +194.05% | 688 | 264 | 29.51% |
| NFLX240510P00555000 | 2024-04-24 3:53PM EDT | 2024-05-10 | 12.70 | 12.40 | 13.95 | +7.45 | +141.90% | 69 | 256 | 30.23% |
| NFLX240517P00555000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 15.60 | 15.45 | 15.75 | +7.75 | +98.73% | 247 | 942 | 28.45% |
| NFLX240524P00555000 | 2024-04-24 2:02PM EDT | 2024-05-24 | 16.65 | 16.65 | 17.50 | +7.49 | +81.77% | 13 | 59 | 27.67% |
| NFLX240531P00555000 | 2024-04-24 3:13PM EDT | 2024-05-31 | 18.20 | 17.15 | 20.10 | +7.60 | +71.70% | 8 | 61 | 28.61% |
| NFLX240621P00555000 | 2024-04-24 3:16PM EDT | 2024-06-21 | 22.65 | 22.65 | 23.00 | +8.31 | +57.95% | 44 | 431 | 26.14% |
| NFLX240719P00555000 | 2024-04-24 2:03PM EDT | 2024-07-19 | 32.10 | 32.10 | 32.60 | +8.50 | +36.02% | 13 | 247 | 30.42% |
| NFLX240920P00555000 | 2024-04-24 3:47PM EDT | 2024-09-20 | 40.42 | 40.70 | 41.20 | +1.47 | +3.77% | 11 | 130 | 29.21% |
| NFLX241220P00555000 | 2024-04-19 3:58PM EDT | 2024-12-20 | 54.50 | 52.60 | 53.40 | 0.00 | - | 2 | 2 | 29.86% |
© 2024 Yahoo. Tutti i diritti riservati.