Italia markets closed
Dow Jones
38.508,62 +268,64 (+0,70%) Nasdaq
15.722,50 +271,20 (+1,76%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0709 +0,0052 (+0,49%) Bitcoin EUR
62.421,23 +237,31 (+0,38%) CMC Crypto 200
1.437,41 +22,65 (+1,60%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:08PM EDT. Mercato aperto.
Prezzo d'esercizio:625.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00625000 | 2024-04-23 1:30PM EDT | 2024-04-26 | 0.10 | 0.07 | 0.10 | 0.00 | - | 326 | 1,575 | 34.57% |
| NFLX240503C00625000 | 2024-04-23 1:19PM EDT | 2024-05-03 | 0.81 | 0.74 | 0.81 | +0.45 | +125.00% | 71 | 266 | 29.88% |
| NFLX240510C00625000 | 2024-04-23 1:32PM EDT | 2024-05-10 | 1.76 | 1.85 | 2.28 | +0.89 | +102.30% | 10 | 283 | 30.29% |
| NFLX240517C00625000 | 2024-04-23 1:49PM EDT | 2024-05-17 | 3.55 | 3.55 | 3.70 | +1.83 | +106.40% | 178 | 718 | 29.89% |
| NFLX240524C00625000 | 2024-04-23 1:30PM EDT | 2024-05-24 | 5.10 | 5.00 | 5.20 | +3.10 | +155.00% | 39 | 142 | 29.80% |
| NFLX240531C00625000 | 2024-04-23 1:52PM EDT | 2024-05-31 | 6.23 | 5.85 | 6.50 | +2.91 | +87.65% | 5 | 34 | 29.43% |
| NFLX240621C00625000 | 2024-04-23 1:32PM EDT | 2024-06-21 | 10.51 | 10.30 | 10.60 | +4.41 | +72.30% | 87 | 266 | 29.33% |
| NFLX240719C00625000 | 2024-04-23 1:09PM EDT | 2024-07-19 | 20.55 | 20.90 | 21.30 | +6.54 | +46.68% | 46 | 229 | 34.91% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00625000 | 2024-04-22 3:20PM EDT | 2024-04-26 | 67.90 | 47.80 | 52.30 | 0.00 | - | 513 | 0 | 59.33% |
| NFLX240503P00625000 | 2024-04-23 11:00AM EDT | 2024-05-03 | 57.34 | 46.50 | 52.10 | -19.53 | -25.41% | 1 | 2 | 45.31% |
| NFLX240510P00625000 | 2024-04-22 11:40AM EDT | 2024-05-10 | 64.85 | 48.15 | 52.30 | -5.15 | -7.36% | 1 | 20 | 36.06% |
| NFLX240517P00625000 | 2024-04-22 11:37AM EDT | 2024-05-17 | 70.61 | 49.10 | 51.85 | 0.00 | - | 2 | 650 | 29.38% |
| NFLX240524P00625000 | 2024-04-22 9:39AM EDT | 2024-05-24 | 79.95 | 50.40 | 51.95 | 0.00 | - | 1 | 15 | 26.22% |
| NFLX240531P00625000 | 2024-04-19 12:36PM EDT | 2024-05-31 | 71.35 | 50.90 | 52.35 | 0.00 | - | 1 | 2 | 24.61% |
| NFLX240621P00625000 | 2024-04-22 3:34PM EDT | 2024-06-21 | 72.90 | 53.55 | 54.75 | 0.00 | - | 15 | 112 | 23.61% |
| NFLX240719P00625000 | 2024-04-19 9:53AM EDT | 2024-07-19 | 69.34 | 60.80 | 62.45 | 0.00 | - | 3 | 113 | 27.88% |
© 2024 Yahoo. Tutti i diritti riservati.