Italia markets close in 7 hours 13 minutes
FTSE MIB
33.442,35 -511,93 (-1,51%) Dow Jones
37.735,11 -248,13 (-0,65%) Nasdaq
15.885,02 -290,08 (-1,79%) Nikkei 225
38.471,20 -761,60 (-1,94%) Petrolio
85,36 -0,05 (-0,06%) Bitcoin EUR
59.713,34 -2.600,06 (-4,17%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:660.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00660000 | 2024-04-15 3:58PM EDT | 2024-04-19 | 8.40 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 12.50% |
| NFLX240426C00660000 | 2024-04-15 3:55PM EDT | 2024-04-26 | 10.72 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| NFLX240503C00660000 | 2024-04-15 3:45PM EDT | 2024-05-03 | 11.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NFLX240510C00660000 | 2024-04-15 3:11PM EDT | 2024-05-10 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX240517C00660000 | 2024-04-15 3:58PM EDT | 2024-05-17 | 16.03 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| NFLX240524C00660000 | 2024-04-15 1:28PM EDT | 2024-05-24 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX240531C00660000 | 2024-04-12 10:48AM EDT | 2024-05-31 | 26.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX240621C00660000 | 2024-04-15 3:19PM EDT | 2024-06-21 | 21.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| NFLX240719C00660000 | 2024-04-15 3:59PM EDT | 2024-07-19 | 32.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NFLX240920C00660000 | 2024-04-15 2:44PM EDT | 2024-09-20 | 43.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NFLX241220C00660000 | 2024-04-15 12:22PM EDT | 2024-12-20 | 67.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX250117C00660000 | 2024-04-15 2:54PM EDT | 2025-01-17 | 66.71 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| NFLX250321C00660000 | 2024-04-09 2:52PM EDT | 2025-03-21 | 83.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NFLX250620C00660000 | 2024-04-15 2:51PM EDT | 2025-06-20 | 91.55 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 1.56% |
| NFLX251219C00660000 | 2024-04-08 9:30AM EDT | 2025-12-19 | 133.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX260116C00660000 | 2024-04-15 9:33AM EDT | 2026-01-16 | 133.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX261218C00660000 | 2024-04-03 11:21AM EDT | 2026-12-18 | 171.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00660000 | 2024-04-15 3:53PM EDT | 2024-04-19 | 61.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240517P00660000 | 2024-04-08 10:13AM EDT | 2024-05-17 | 52.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX240621P00660000 | 2024-04-12 12:02PM EDT | 2024-06-21 | 60.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX240719P00660000 | 2024-04-11 2:32PM EDT | 2024-07-19 | 62.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920P00660000 | 2024-04-15 10:40AM EDT | 2024-09-20 | 73.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NFLX241220P00660000 | 2024-04-10 12:20PM EDT | 2024-12-20 | 91.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117P00660000 | 2024-04-11 10:45AM EDT | 2025-01-17 | 91.72 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NFLX250321P00660000 | 2024-04-12 11:41AM EDT | 2025-03-21 | 95.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX250620P00660000 | 2024-03-26 11:22AM EDT | 2025-06-20 | 101.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219P00660000 | 2024-03-19 1:54PM EDT | 2025-12-19 | 119.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116P00660000 | 2024-04-08 10:36AM EDT | 2026-01-16 | 114.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX261218P00660000 | 2024-04-12 10:13AM EDT | 2026-12-18 | 135.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.