Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.445,14 +657,43 (+1,12%)
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:665.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00665000 | 2024-04-26 11:49AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.10 | -0.04 | -80.00% | 6 | 120 | 50.59% |
| NFLX240510C00665000 | 2024-04-24 10:10AM EDT | 2024-05-10 | 0.19 | 0.06 | 0.55 | 0.00 | - | 6 | 27 | 46.61% |
| NFLX240517C00665000 | 2024-04-26 2:33PM EDT | 2024-05-17 | 0.25 | 0.10 | 0.47 | -0.07 | -21.87% | 31 | 429 | 36.62% |
| NFLX240524C00665000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 2.55 | 0.21 | 1.45 | +1.29 | +102.38% | 2 | 47 | 38.68% |
| NFLX240531C00665000 | 2024-04-25 12:08PM EDT | 2024-05-31 | 0.85 | 0.27 | 1.53 | 0.00 | - | 11 | 25 | 34.86% |
| NFLX240621C00665000 | 2024-04-26 2:05PM EDT | 2024-06-21 | 1.99 | 1.59 | 2.21 | -0.12 | -5.69% | 7 | 403 | 29.73% |
| NFLX240719C00665000 | 2024-04-26 12:01PM EDT | 2024-07-19 | 6.80 | 6.50 | 7.95 | -0.50 | -6.85% | 1 | 88 | 34.61% |
| NFLX241220C00665000 | 2024-04-22 10:20AM EDT | 2024-12-20 | 28.05 | 30.60 | 33.00 | 0.00 | - | 5 | 20 | 37.53% |
| NFLX250117C00665000 | 2024-04-24 3:54PM EDT | 2025-01-17 | 35.15 | 35.25 | 38.55 | 0.00 | - | 17 | 131 | 38.62% |
| NFLX251219C00665000 | 2024-03-27 10:04AM EDT | 2025-12-19 | 123.35 | 80.40 | 84.85 | 0.00 | - | 1 | 57 | 42.08% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00665000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 109.29 | 101.80 | 106.15 | 0.00 | - | 1 | 0 | 50.18% |
| NFLX240621P00665000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 110.95 | 102.40 | 105.90 | 0.00 | - | 52 | 0 | 29.51% |
| NFLX240719P00665000 | 2024-04-25 3:22PM EDT | 2024-07-19 | 101.70 | 103.85 | 107.80 | 0.00 | - | 2 | 9 | 28.19% |
| NFLX250117P00665000 | 2024-04-25 10:36AM EDT | 2025-01-17 | 124.80 | 118.15 | 122.55 | 0.00 | - | 2 | 18 | 27.03% |
| NFLX251219P00665000 | 2023-11-28 4:14PM EDT | 2025-12-19 | 198.70 | 190.85 | 195.60 | 0.00 | - | - | 1 | 44.55% |
© 2024 Yahoo. Tutti i diritti riservati.