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
60.363,55 +715,58 (+1,20%)
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:645.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00645000 | 2024-04-19 3:00PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | -13.23 | -99.85% | 651 | 1,142 | 90.63% |
| NFLX240426C00645000 | 2024-04-19 3:48PM EDT | 2024-04-26 | 0.15 | 0.14 | 0.16 | -15.90 | -99.07% | 499 | 343 | 44.78% |
| NFLX240503C00645000 | 2024-04-19 12:26PM EDT | 2024-05-03 | 0.37 | 0.25 | 0.60 | -16.05 | -97.75% | 81 | 46 | 39.93% |
| NFLX240510C00645000 | 2024-04-19 1:09PM EDT | 2024-05-10 | 0.37 | 0.38 | 1.27 | -19.58 | -98.15% | 9 | 16 | 38.03% |
| NFLX240517C00645000 | 2024-04-19 3:42PM EDT | 2024-05-17 | 1.45 | 1.39 | 1.57 | -20.94 | -93.52% | 130 | 642 | 34.66% |
| NFLX240524C00645000 | 2024-04-19 3:45PM EDT | 2024-05-24 | 2.05 | 1.55 | 2.33 | -19.42 | -90.45% | 18 | 5 | 34.08% |
| NFLX240621C00645000 | 2024-04-19 3:43PM EDT | 2024-06-21 | 4.82 | 4.95 | 5.20 | -24.38 | -83.49% | 1,191 | 210 | 31.87% |
| NFLX240719C00645000 | 2024-04-19 12:35PM EDT | 2024-07-19 | 12.00 | 12.05 | 12.60 | -25.40 | -67.91% | 28 | 59 | 36.38% |
| NFLX250117C00645000 | 2024-04-19 11:15AM EDT | 2025-01-17 | 45.00 | 42.00 | 43.35 | -31.01 | -40.80% | 2 | 123 | 39.04% |
| NFLX251219C00645000 | 2024-04-08 11:53AM EDT | 2025-12-19 | 139.00 | 87.05 | 91.35 | 0.00 | - | 1 | 6 | 43.10% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00645000 | 2024-04-19 3:57PM EDT | 2024-04-19 | 89.90 | 87.40 | 91.95 | +43.16 | +92.34% | 9 | 159 | 196.97% |
| NFLX240426P00645000 | 2024-04-19 2:46PM EDT | 2024-04-26 | 89.87 | 87.85 | 91.55 | +39.99 | +80.17% | 21 | 58 | 66.19% |
| NFLX240503P00645000 | 2024-04-19 9:33AM EDT | 2024-05-03 | 74.18 | 87.40 | 91.95 | +24.19 | +48.39% | 10 | 32 | 50.87% |
| NFLX240517P00645000 | 2024-04-17 2:54PM EDT | 2024-05-17 | 80.00 | 87.85 | 92.15 | +29.54 | +58.54% | 2 | 46 | 37.43% |
| NFLX240621P00645000 | 2024-04-19 9:40AM EDT | 2024-06-21 | 86.92 | 89.75 | 92.75 | +28.17 | +47.95% | 2 | 71 | 26.77% |
| NFLX240719P00645000 | 2024-04-18 10:27AM EDT | 2024-07-19 | 62.10 | 94.10 | 97.70 | 0.00 | - | 3 | 82 | 30.30% |
| NFLX250117P00645000 | 2024-04-19 10:16AM EDT | 2025-01-17 | 100.62 | 109.25 | 114.00 | +18.27 | +22.19% | 4 | 44 | 28.26% |
| NFLX251219P00645000 | 2024-04-02 10:53AM EDT | 2025-12-19 | 114.90 | 132.35 | 136.35 | 0.00 | - | 18 | 20 | 27.30% |
© 2024 Yahoo. Tutti i diritti riservati.