Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,22 +0,49 (+0,59%) Bitcoin EUR
60.231,11 +644,45 (+1,08%)
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:580.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00580000 | 2024-04-19 3:53PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -43.84 | -99.98% | 12,794 | 1,280 | 31.25% |
| NFLX240426C00580000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 2.87 | 2.75 | 2.99 | -44.76 | -93.92% | 8,506 | 49 | 33.92% |
| NFLX240503C00580000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 5.63 | 4.95 | 6.00 | -43.72 | -88.59% | 213 | 39 | 33.48% |
| NFLX240510C00580000 | 2024-04-19 3:50PM EDT | 2024-05-10 | 8.50 | 7.90 | 8.80 | -44.50 | -83.96% | 55 | 11 | 33.63% |
| NFLX240517C00580000 | 2024-04-19 3:42PM EDT | 2024-05-17 | 10.35 | 10.60 | 11.05 | -42.85 | -80.55% | 650 | 368 | 33.29% |
| NFLX240621C00580000 | 2024-04-19 3:55PM EDT | 2024-06-21 | 20.15 | 19.70 | 20.25 | -39.65 | -66.30% | 189 | 538 | 32.89% |
| NFLX240719C00580000 | 2024-04-19 3:55PM EDT | 2024-07-19 | 31.30 | 30.85 | 31.70 | -41.20 | -56.83% | 76 | 152 | 37.92% |
| NFLX240920C00580000 | 2024-04-19 3:41PM EDT | 2024-09-20 | 43.32 | 42.00 | 43.95 | -41.18 | -48.73% | 59 | 246 | 37.74% |
| NFLX241220C00580000 | 2024-04-19 3:30PM EDT | 2024-12-20 | 62.75 | 61.35 | 62.85 | -37.60 | -37.96% | 9 | 64 | 40.35% |
| NFLX250117C00580000 | 2024-04-19 12:05PM EDT | 2025-01-17 | 68.50 | 65.95 | 68.20 | -35.65 | -34.23% | 16 | 253 | 41.03% |
| NFLX250620C00580000 | 2024-04-19 11:42AM EDT | 2025-06-20 | 94.45 | 89.20 | 93.60 | -50.75 | -34.95% | 6 | 79 | 43.47% |
| NFLX251219C00580000 | 2024-04-04 3:46PM EDT | 2025-12-19 | 160.80 | 113.10 | 117.20 | 0.00 | - | 40 | 46 | 44.79% |
| NFLX260116C00580000 | 2024-04-19 11:55AM EDT | 2026-01-16 | 120.00 | 115.95 | 120.15 | -36.83 | -23.48% | 6 | 67 | 44.83% |
| NFLX261218C00580000 | 2024-03-18 11:40AM EDT | 2026-12-18 | 207.06 | 193.75 | 201.95 | 0.00 | - | 3 | 10 | 59.01% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00580000 | 2024-04-19 3:57PM EDT | 2024-04-19 | 24.85 | 23.55 | 26.00 | +12.08 | +96.10% | 3,480 | 2,428 | 67.77% |
| NFLX240426P00580000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 27.00 | 26.60 | 28.40 | +11.40 | +72.61% | 893 | 510 | 35.86% |
| NFLX240503P00580000 | 2024-04-19 3:54PM EDT | 2024-05-03 | 29.50 | 27.85 | 30.15 | +12.08 | +69.35% | 46 | 430 | 31.28% |
| NFLX240510P00580000 | 2024-04-19 3:58PM EDT | 2024-05-10 | 31.17 | 30.40 | 32.80 | +12.90 | +70.61% | 33 | 259 | 31.63% |
| NFLX240517P00580000 | 2024-04-19 3:44PM EDT | 2024-05-17 | 34.66 | 33.20 | 33.95 | +14.56 | +72.44% | 351 | 916 | 29.65% |
| NFLX240524P00580000 | 2024-04-19 3:13PM EDT | 2024-05-24 | 34.05 | 32.70 | 36.80 | +13.25 | +63.70% | 24 | 26 | 31.13% |
| NFLX240621P00580000 | 2024-04-19 3:56PM EDT | 2024-06-21 | 40.13 | 39.35 | 40.95 | +15.33 | +62.47% | 232 | 327 | 28.12% |
| NFLX240719P00580000 | 2024-04-19 3:15PM EDT | 2024-07-19 | 47.96 | 48.05 | 48.85 | +15.43 | +47.43% | 114 | 103 | 30.80% |
| NFLX240920P00580000 | 2024-04-19 2:17PM EDT | 2024-09-20 | 54.05 | 53.90 | 56.80 | +13.90 | +34.62% | 32 | 226 | 29.33% |
| NFLX241220P00580000 | 2024-04-18 3:58PM EDT | 2024-12-20 | 67.70 | 67.20 | 70.35 | +16.65 | +35.35% | 20 | 295 | 30.77% |
| NFLX250117P00580000 | 2024-04-19 11:43AM EDT | 2025-01-17 | 68.03 | 70.15 | 71.50 | +13.08 | +23.80% | 5 | 407 | 29.75% |
| NFLX250321P00580000 | 2024-04-18 1:41PM EDT | 2025-03-21 | 60.87 | 75.40 | 79.35 | 0.00 | - | 81 | 47 | 30.52% |
| NFLX250620P00580000 | 2024-04-19 3:13PM EDT | 2025-06-20 | 85.10 | 82.45 | 85.40 | +18.57 | +28.22% | 5 | 101 | 29.61% |
| NFLX251219P00580000 | 2024-04-15 1:54PM EDT | 2025-12-19 | 82.00 | 95.50 | 98.55 | 0.00 | - | 2 | 24 | 29.41% |
| NFLX260116P00580000 | 2024-04-17 12:20PM EDT | 2026-01-16 | 98.10 | 97.10 | 99.70 | +16.11 | +19.65% | 5 | 16 | 29.15% |
| NFLX261218P00580000 | 2024-04-18 2:28PM EDT | 2026-12-18 | 101.55 | 109.20 | 117.55 | 0.00 | - | 2 | 71 | 28.57% |
© 2024 Yahoo. Tutti i diritti riservati.