Italia markets close in 52 minutes
FTSE MIB
34.216,70 +491,88 (+1,46%) Dow Jones
38.414,79 +174,81 (+0,46%) Nasdaq
15.671,66 +220,36 (+1,43%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
82,19 +0,29 (+0,35%) Bitcoin EUR
62.665,56 +756,27 (+1,22%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:38AM EDT. Mercato aperto.
Prezzo d'esercizio:650.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00650000 | 2024-04-23 10:10AM EDT | 2024-04-26 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 531 | 1,367 | 49.61% |
| NFLX240503C00650000 | 2024-04-23 9:36AM EDT | 2024-05-03 | 0.21 | 0.01 | 0.42 | +0.08 | +200.00% | 4 | 222 | 40.67% |
| NFLX240510C00650000 | 2024-04-23 10:14AM EDT | 2024-05-10 | 0.45 | 0.18 | 0.45 | +0.04 | +9.76% | 8 | 164 | 32.15% |
| NFLX240517C00650000 | 2024-04-23 10:10AM EDT | 2024-05-17 | 0.86 | 0.87 | 0.91 | +0.11 | +14.67% | 124 | 3,749 | 30.96% |
| NFLX240524C00650000 | 2024-04-22 3:42PM EDT | 2024-05-24 | 1.50 | 1.21 | 1.65 | +0.30 | +25.00% | 1 | 62 | 31.02% |
| NFLX240531C00650000 | 2024-04-22 2:37PM EDT | 2024-05-31 | 1.65 | 1.87 | 2.12 | 0.00 | - | 19 | 41 | 29.80% |
| NFLX240621C00650000 | 2024-04-23 9:54AM EDT | 2024-06-21 | 4.15 | 4.20 | 4.45 | +0.77 | +22.45% | 30 | 634 | 29.36% |
| NFLX240719C00650000 | 2024-04-23 10:20AM EDT | 2024-07-19 | 11.70 | 11.70 | 12.10 | +1.15 | +10.90% | 4 | 812 | 34.50% |
| NFLX240920C00650000 | 2024-04-23 10:00AM EDT | 2024-09-20 | 20.80 | 21.55 | 21.95 | +2.35 | +12.74% | 2 | 325 | 34.50% |
| NFLX241220C00650000 | 2024-04-22 3:33PM EDT | 2024-12-20 | 34.40 | 38.45 | 38.95 | 0.00 | - | 16 | 716 | 37.25% |
| NFLX250117C00650000 | 2024-04-23 10:17AM EDT | 2025-01-17 | 43.45 | 43.40 | 44.40 | +5.35 | +14.04% | 2 | 698 | 38.18% |
| NFLX250321C00650000 | 2024-04-22 1:53PM EDT | 2025-03-21 | 51.95 | 52.10 | 54.45 | +2.50 | +5.06% | 1 | 32 | 39.14% |
| NFLX250620C00650000 | 2024-04-22 10:03AM EDT | 2025-06-20 | 57.09 | 64.65 | 68.20 | 0.00 | - | 3 | 486 | 40.39% |
| NFLX251219C00650000 | 2024-04-22 9:30AM EDT | 2025-12-19 | 85.00 | 90.25 | 93.10 | 0.00 | - | 1 | 36 | 42.34% |
| NFLX260116C00650000 | 2024-04-22 9:38AM EDT | 2026-01-16 | 85.52 | 93.95 | 96.30 | 0.00 | - | 1 | 37 | 42.47% |
| NFLX261218C00650000 | 2024-04-22 10:41AM EDT | 2026-12-18 | 118.25 | 125.80 | 132.10 | 0.00 | - | 3 | 113 | 44.10% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00650000 | 2024-04-22 3:20PM EDT | 2024-04-26 | 96.90 | 81.50 | 85.95 | 0.00 | - | 31 | 0 | 64.16% |
| NFLX240503P00650000 | 2024-04-22 9:33AM EDT | 2024-05-03 | 98.15 | 82.80 | 85.95 | 0.00 | - | 5 | 1 | 58.66% |
| NFLX240510P00650000 | 2024-04-22 9:31AM EDT | 2024-05-10 | 100.75 | 82.65 | 85.90 | 0.00 | - | 3 | 6 | 45.63% |
| NFLX240517P00650000 | 2024-04-22 11:34AM EDT | 2024-05-17 | 94.00 | 82.70 | 85.70 | 0.00 | - | 2 | 3 | 37.92% |
| NFLX240524P00650000 | 2024-04-18 2:06PM EDT | 2024-05-24 | 60.40 | 83.15 | 86.45 | 0.00 | - | 3 | 2 | 36.07% |
| NFLX240531P00650000 | 2024-04-22 1:56PM EDT | 2024-05-31 | 95.18 | 83.30 | 86.45 | 0.00 | - | 1 | 9 | 32.67% |
| NFLX240621P00650000 | 2024-04-19 10:45AM EDT | 2024-06-21 | 83.85 | 83.95 | 85.95 | 0.00 | - | 9 | 54 | 25.14% |
| NFLX240719P00650000 | 2024-04-23 9:54AM EDT | 2024-07-19 | 89.88 | 87.20 | 90.00 | -8.43 | -8.57% | 5 | 123 | 27.50% |
| NFLX240920P00650000 | 2024-04-19 11:56AM EDT | 2024-09-20 | 100.80 | 93.55 | 95.15 | 0.00 | - | 12 | 80 | 26.03% |
| NFLX241220P00650000 | 2024-04-19 10:42AM EDT | 2024-12-20 | 105.10 | 103.10 | 104.55 | 0.00 | - | 7 | 389 | 26.77% |
| NFLX250117P00650000 | 2024-04-19 2:11PM EDT | 2025-01-17 | 112.40 | 105.55 | 107.95 | 0.00 | - | 77 | 142 | 27.32% |
| NFLX250321P00650000 | 2024-04-18 10:34AM EDT | 2025-03-21 | 91.93 | 110.45 | 112.80 | 0.00 | - | 2 | 6 | 27.07% |
| NFLX250620P00650000 | 2024-04-22 9:49AM EDT | 2025-06-20 | 131.06 | 116.85 | 120.20 | 0.00 | - | 2 | 111 | 27.24% |
| NFLX251219P00650000 | 2024-04-09 11:19AM EDT | 2025-12-19 | 113.39 | 128.70 | 132.95 | 0.00 | - | 9 | 16 | 27.33% |
| NFLX260116P00650000 | 2024-04-23 10:21AM EDT | 2026-01-16 | 133.16 | 131.05 | 135.65 | -10.84 | -7.53% | 2 | 33 | 27.64% |
| NFLX261218P00650000 | 2024-04-11 10:55AM EDT | 2026-12-18 | 133.05 | 144.10 | 152.00 | 0.00 | - | 1 | 1 | 26.84% |
© 2024 Yahoo. Tutti i diritti riservati.