Italia markets closed
Dow Jones
37.724,82 -28,49 (-0,08%) Nasdaq
15.603,47 -79,90 (-0,51%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0646 -0,0028 (-0,27%) Bitcoin EUR
59.132,73 +1.060,50 (+1,83%) CMC Crypto 200
885,54 0,00 (0,00%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:32PM EDT. Mercato aperto.
Prezzo d'esercizio:620.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00620000 | 2024-04-18 2:16PM EDT | 2024-04-19 | 20.65 | 20.40 | 20.80 | -3.31 | -13.84% | 1,467 | 2,139 | 144.95% |
| NFLX240426C00620000 | 2024-04-18 2:14PM EDT | 2024-04-26 | 23.95 | 23.70 | 24.25 | -3.25 | -11.95% | 734 | 702 | 77.25% |
| NFLX240503C00620000 | 2024-04-18 2:13PM EDT | 2024-05-03 | 25.30 | 25.10 | 26.45 | -3.55 | -12.31% | 140 | 200 | 61.50% |
| NFLX240510C00620000 | 2024-04-18 2:16PM EDT | 2024-05-10 | 27.67 | 26.30 | 28.90 | -3.33 | -10.77% | 59 | 114 | 54.30% |
| NFLX240517C00620000 | 2024-04-18 2:10PM EDT | 2024-05-17 | 29.55 | 29.50 | 29.95 | -3.35 | -10.18% | 308 | 910 | 50.61% |
| NFLX240524C00620000 | 2024-04-18 12:36PM EDT | 2024-05-24 | 35.29 | 29.75 | 31.75 | +0.06 | +0.17% | 9 | 63 | 48.20% |
| NFLX240531C00620000 | 2024-04-18 1:18PM EDT | 2024-05-31 | 34.40 | 32.15 | 34.80 | -1.04 | -2.93% | 4 | 24 | 47.83% |
| NFLX240621C00620000 | 2024-04-18 1:41PM EDT | 2024-06-21 | 37.70 | 37.25 | 37.70 | -2.55 | -6.34% | 71 | 799 | 42.18% |
| NFLX240719C00620000 | 2024-04-18 2:04PM EDT | 2024-07-19 | 48.50 | 47.65 | 48.25 | -2.50 | -4.90% | 23 | 190 | 43.88% |
| NFLX240920C00620000 | 2024-04-18 12:59PM EDT | 2024-09-20 | 64.00 | 59.50 | 61.55 | +0.13 | +0.20% | 588 | 749 | 42.28% |
| NFLX241220C00620000 | 2024-04-18 11:37AM EDT | 2024-12-20 | 83.23 | 78.05 | 80.20 | +0.23 | +0.28% | 2 | 149 | 42.99% |
| NFLX250117C00620000 | 2024-04-16 2:43PM EDT | 2025-01-17 | 89.75 | 83.50 | 85.05 | -2.00 | -2.18% | 1 | 301 | 43.07% |
| NFLX250321C00620000 | 2024-04-16 10:52AM EDT | 2025-03-21 | 105.20 | 91.65 | 96.60 | 0.00 | - | 1 | 8 | 43.85% |
| NFLX250620C00620000 | 2024-04-17 12:36PM EDT | 2025-06-20 | 111.00 | 106.75 | 111.40 | 0.00 | - | 21 | 174 | 44.64% |
| NFLX251219C00620000 | 2024-04-12 1:17PM EDT | 2025-12-19 | 147.95 | 131.65 | 138.35 | 0.00 | - | 2 | 165 | 46.24% |
| NFLX260116C00620000 | 2024-04-18 12:34PM EDT | 2026-01-16 | 144.00 | 135.55 | 140.20 | -3.40 | -2.31% | 3 | 65 | 45.81% |
| NFLX261218C00620000 | 2024-04-17 10:01AM EDT | 2026-12-18 | 180.00 | 171.10 | 180.00 | 0.00 | - | 4 | 90 | 47.65% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00620000 | 2024-04-18 2:16PM EDT | 2024-04-19 | 33.43 | 33.10 | 34.05 | +3.78 | +12.74% | 696 | 1,097 | 149.13% |
| NFLX240426P00620000 | 2024-04-18 2:14PM EDT | 2024-04-26 | 36.75 | 36.15 | 37.20 | +4.41 | +13.64% | 120 | 158 | 78.50% |
| NFLX240503P00620000 | 2024-04-18 2:13PM EDT | 2024-05-03 | 38.20 | 37.60 | 39.95 | +4.24 | +12.49% | 43 | 432 | 63.03% |
| NFLX240510P00620000 | 2024-04-18 2:16PM EDT | 2024-05-10 | 39.02 | 38.35 | 40.55 | +1.52 | +4.01% | 21 | 34 | 53.68% |
| NFLX240517P00620000 | 2024-04-18 2:09PM EDT | 2024-05-17 | 40.75 | 40.30 | 40.95 | +4.25 | +11.64% | 110 | 608 | 49.17% |
| NFLX240524P00620000 | 2024-04-18 11:51AM EDT | 2024-05-24 | 37.09 | 40.45 | 44.25 | -0.47 | -1.25% | 3 | 11 | 48.56% |
| NFLX240531P00620000 | 2024-04-18 9:52AM EDT | 2024-05-31 | 40.00 | 41.50 | 44.85 | -0.18 | -0.45% | 1 | 3 | 45.24% |
| NFLX240621P00620000 | 2024-04-18 1:32PM EDT | 2024-06-21 | 43.25 | 45.05 | 45.65 | +1.27 | +3.03% | 40 | 441 | 38.01% |
| NFLX240719P00620000 | 2024-04-18 1:32PM EDT | 2024-07-19 | 50.95 | 52.85 | 53.55 | +1.10 | +2.21% | 15 | 636 | 38.24% |
| NFLX240920P00620000 | 2024-04-18 12:22PM EDT | 2024-09-20 | 58.00 | 60.35 | 61.35 | +0.83 | +1.45% | 695 | 107 | 34.45% |
| NFLX241220P00620000 | 2024-04-18 12:49PM EDT | 2024-12-20 | 67.30 | 71.15 | 72.25 | -1.15 | -1.68% | 68 | 87 | 32.85% |
| NFLX250117P00620000 | 2024-04-18 1:41PM EDT | 2025-01-17 | 73.90 | 74.15 | 75.35 | +3.62 | +5.15% | 20 | 598 | 32.61% |
| NFLX250321P00620000 | 2024-04-12 12:16PM EDT | 2025-03-21 | 75.15 | 78.75 | 83.10 | 0.00 | - | 5 | 5 | 32.75% |
| NFLX250620P00620000 | 2024-04-10 3:58PM EDT | 2025-06-20 | 83.46 | 86.85 | 90.70 | 0.00 | - | 11 | 98 | 31.98% |
| NFLX251219P00620000 | 2024-03-26 12:29PM EDT | 2025-12-19 | 95.71 | 99.05 | 104.60 | 0.00 | - | 20 | 475 | 31.28% |
| NFLX260116P00620000 | 2024-04-18 10:55AM EDT | 2026-01-16 | 101.30 | 101.75 | 105.90 | +4.22 | +4.35% | 1 | 55 | 30.99% |
| NFLX261218P00620000 | 2024-04-17 3:37PM EDT | 2026-12-18 | 117.91 | 116.00 | 125.50 | 0.00 | - | 2 | 16 | 30.13% |
© 2024 Yahoo. Tutti i diritti riservati.