Italia markets close in 4 hours 57 minutes
FTSE MIB
33.632,72 +0,01 (+0,00%) Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.079,70 +117,90 (+0,31%) Petrolio
81,88 -0,81 (-0,98%) Bitcoin EUR
57.778,63 -1.337,97 (-2,26%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:630.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00630000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 19.88 | 0.00 | 0.00 | 0.00 | - | 952 | 0 | 6.25% |
| NFLX240426C00630000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 22.98 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 3.13% |
| NFLX240503C00630000 | 2024-04-17 3:43PM EDT | 2024-05-03 | 23.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| NFLX240510C00630000 | 2024-04-17 1:51PM EDT | 2024-05-10 | 25.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NFLX240517C00630000 | 2024-04-17 3:58PM EDT | 2024-05-17 | 28.50 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 1.56% |
| NFLX240524C00630000 | 2024-04-17 3:43PM EDT | 2024-05-24 | 29.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NFLX240531C00630000 | 2024-04-17 1:46PM EDT | 2024-05-31 | 32.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX240621C00630000 | 2024-04-17 3:56PM EDT | 2024-06-21 | 36.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| NFLX240719C00630000 | 2024-04-17 11:20AM EDT | 2024-07-19 | 46.13 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| NFLX240920C00630000 | 2024-04-17 3:28PM EDT | 2024-09-20 | 58.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| NFLX241220C00630000 | 2024-04-16 12:38PM EDT | 2024-12-20 | 81.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NFLX250117C00630000 | 2024-04-17 1:58PM EDT | 2025-01-17 | 83.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| NFLX250321C00630000 | 2024-04-16 12:02PM EDT | 2025-03-21 | 98.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| NFLX250620C00630000 | 2024-04-17 9:58AM EDT | 2025-06-20 | 109.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NFLX251219C00630000 | 2024-04-16 11:43AM EDT | 2025-12-19 | 139.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| NFLX260116C00630000 | 2024-04-15 1:52PM EDT | 2026-01-16 | 133.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| NFLX261218C00630000 | 2024-04-15 3:16PM EDT | 2026-12-18 | 168.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00630000 | 2024-04-17 3:54PM EDT | 2024-04-19 | 35.30 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| NFLX240426P00630000 | 2024-04-17 3:48PM EDT | 2024-04-26 | 37.54 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX240503P00630000 | 2024-04-17 2:18PM EDT | 2024-05-03 | 38.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240510P00630000 | 2024-04-17 12:08PM EDT | 2024-05-10 | 43.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240517P00630000 | 2024-04-17 2:45PM EDT | 2024-05-17 | 39.85 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NFLX240524P00630000 | 2024-04-17 3:43PM EDT | 2024-05-24 | 43.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX240531P00630000 | 2024-04-17 2:28PM EDT | 2024-05-31 | 43.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621P00630000 | 2024-04-17 10:04AM EDT | 2024-06-21 | 47.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240719P00630000 | 2024-04-17 11:16AM EDT | 2024-07-19 | 54.65 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| NFLX240920P00630000 | 2024-04-16 12:00PM EDT | 2024-09-20 | 60.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX241220P00630000 | 2024-04-11 2:08PM EDT | 2024-12-20 | 67.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NFLX250117P00630000 | 2024-04-15 11:51AM EDT | 2025-01-17 | 73.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620P00630000 | 2024-04-08 3:20PM EDT | 2025-06-20 | 86.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NFLX251219P00630000 | 2024-03-28 10:32AM EDT | 2025-12-19 | 109.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116P00630000 | 2024-04-15 1:13PM EDT | 2026-01-16 | 104.23 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX261218P00630000 | 2024-04-05 11:27AM EDT | 2026-12-18 | 119.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.