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
83,24 +0,51 (+0,62%) Bitcoin EUR
59.968,90 +1.917,57 (+3,30%)
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:640.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00640000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 0.16 | 0.15 | 0.18 | -18.09 | -99.12% | 987 | 513 | 46.48% |
| NFLX240503C00640000 | 2024-04-19 3:25PM EDT | 2024-05-03 | 0.93 | 0.50 | 0.65 | -19.11 | -95.36% | 77 | 89 | 40.16% |
| NFLX240510C00640000 | 2024-04-19 2:20PM EDT | 2024-05-10 | 1.17 | 0.70 | 1.35 | -19.72 | -94.40% | 71 | 229 | 37.83% |
| NFLX240517C00640000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 1.75 | 1.64 | 1.81 | -22.40 | -92.75% | 278 | 1,283 | 34.98% |
| NFLX240524C00640000 | 2024-04-19 1:07PM EDT | 2024-05-24 | 2.50 | 1.73 | 2.75 | -22.50 | -90.00% | 30 | 15 | 34.67% |
| NFLX240621C00640000 | 2024-04-19 3:42PM EDT | 2024-06-21 | 5.71 | 4.95 | 5.80 | -25.29 | -81.58% | 156 | 536 | 32.10% |
| NFLX240719C00640000 | 2024-04-19 2:50PM EDT | 2024-07-19 | 13.20 | 13.00 | 13.55 | -27.22 | -67.34% | 132 | 227 | 36.60% |
| NFLX240920C00640000 | 2024-04-19 3:18PM EDT | 2024-09-20 | 23.15 | 22.60 | 23.30 | -29.05 | -55.65% | 51 | 220 | 36.17% |
| NFLX241220C00640000 | 2024-04-19 3:51PM EDT | 2024-12-20 | 39.50 | 38.90 | 40.05 | -30.97 | -43.95% | 89 | 256 | 38.62% |
| NFLX250117C00640000 | 2024-04-19 2:26PM EDT | 2025-01-17 | 46.00 | 43.60 | 45.05 | -34.50 | -42.86% | 19 | 669 | 39.29% |
| NFLX250321C00640000 | 2024-04-12 12:31PM EDT | 2025-03-21 | 95.00 | 51.55 | 54.95 | 0.00 | - | 1 | 10 | 40.18% |
| NFLX250620C00640000 | 2024-04-18 2:52PM EDT | 2025-06-20 | 100.12 | 66.20 | 69.95 | 0.00 | - | 3 | 314 | 41.96% |
| NFLX251219C00640000 | 2024-04-18 3:52PM EDT | 2025-12-19 | 128.51 | 88.10 | 92.85 | 0.00 | - | 1 | 199 | 43.15% |
| NFLX260116C00640000 | 2024-04-19 10:55AM EDT | 2026-01-16 | 100.53 | 92.95 | 95.95 | -44.99 | -30.92% | 9 | 18 | 43.25% |
| NFLX261218C00640000 | 2024-04-16 10:03AM EDT | 2026-12-18 | 173.81 | 124.05 | 132.45 | 0.00 | - | 1 | 15 | 45.15% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00640000 | 2024-04-19 9:44AM EDT | 2024-04-26 | 67.89 | 82.35 | 86.55 | +19.54 | +40.41% | 7 | 51 | 67.94% |
| NFLX240503P00640000 | 2024-04-19 9:39AM EDT | 2024-05-03 | 80.00 | 83.00 | 86.90 | +29.45 | +58.26% | 2 | 36 | 50.29% |
| NFLX240510P00640000 | 2024-04-19 9:34AM EDT | 2024-05-10 | 68.00 | 82.60 | 87.00 | +23.73 | +53.60% | 2 | 13 | 41.57% |
| NFLX240517P00640000 | 2024-04-19 3:51PM EDT | 2024-05-17 | 84.88 | 83.45 | 86.85 | +33.08 | +63.86% | 9 | 198 | 35.35% |
| NFLX240524P00640000 | 2024-04-15 11:39AM EDT | 2024-05-24 | 44.90 | 83.05 | 87.15 | 0.00 | - | 1 | 6 | 32.76% |
| NFLX240621P00640000 | 2024-04-19 9:44AM EDT | 2024-06-21 | 79.58 | 85.50 | 87.65 | +28.53 | +55.89% | 1 | 177 | 25.72% |
| NFLX240719P00640000 | 2024-04-19 10:16AM EDT | 2024-07-19 | 77.60 | 88.85 | 92.35 | +16.60 | +27.21% | 1 | 79 | 29.00% |
| NFLX240920P00640000 | 2024-04-19 12:51PM EDT | 2024-09-20 | 94.57 | 95.20 | 96.95 | +23.42 | +32.92% | 24 | 110 | 26.76% |
| NFLX241220P00640000 | 2024-04-19 1:59PM EDT | 2024-12-20 | 103.14 | 103.30 | 106.65 | +20.64 | +25.02% | 15 | 137 | 27.69% |
| NFLX250117P00640000 | 2024-04-19 10:12AM EDT | 2025-01-17 | 97.22 | 106.75 | 110.40 | +17.62 | +22.14% | 1 | 161 | 28.44% |
| NFLX250620P00640000 | 2024-04-01 3:21PM EDT | 2025-06-20 | 96.90 | 118.15 | 122.70 | 0.00 | - | 3 | 10 | 28.27% |
| NFLX251219P00640000 | 2024-04-05 2:45PM EDT | 2025-12-19 | 102.07 | 128.70 | 133.20 | 0.00 | - | 14 | 31 | 27.49% |
| NFLX260116P00640000 | 2024-04-18 1:00PM EDT | 2026-01-16 | 109.54 | 130.95 | 135.55 | 0.00 | - | 1 | 16 | 27.70% |
| NFLX261218P00640000 | 2024-04-18 10:35AM EDT | 2026-12-18 | 127.45 | 143.30 | 151.85 | 0.00 | - | 1 | 4 | 26.99% |
© 2024 Yahoo. Tutti i diritti riservati.