Italia markets closed
Dow Jones
37.989,04 -471,88 (-1,23%) Nasdaq
15.530,86 -181,89 (-1,16%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0737 +0,0036 (+0,33%) Bitcoin EUR
59.943,89 -288,40 (-0,48%) CMC Crypto 200
1.385,86 +3,28 (+0,24%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:50PM EDT. Mercato aperto.
Prezzo d'esercizio:670.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00670000 | 2024-04-24 12:30PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 373 | 71.88% |
| NFLX240503C00670000 | 2024-04-25 11:41AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 3 | 185 | 41.60% |
| NFLX240510C00670000 | 2024-04-24 11:52AM EDT | 2024-05-10 | 0.40 | 0.01 | 0.34 | 0.00 | - | 2 | 103 | 39.67% |
| NFLX240517C00670000 | 2024-04-25 11:54AM EDT | 2024-05-17 | 0.25 | 0.25 | 0.32 | 0.00 | - | 62 | 775 | 32.79% |
| NFLX240524C00670000 | 2024-04-23 1:23PM EDT | 2024-05-24 | 1.01 | 0.08 | 1.14 | 0.00 | - | 1 | 118 | 35.56% |
| NFLX240531C00670000 | 2024-04-24 10:23AM EDT | 2024-05-31 | 1.01 | 0.16 | 0.82 | 0.00 | - | 1 | 116 | 30.12% |
| NFLX240621C00670000 | 2024-04-25 11:55AM EDT | 2024-06-21 | 1.88 | 2.03 | 2.12 | +0.16 | +9.30% | 4 | 444 | 29.14% |
| NFLX240719C00670000 | 2024-04-25 12:25PM EDT | 2024-07-19 | 8.10 | 7.60 | 7.85 | +1.40 | +20.90% | 2 | 73 | 34.31% |
| NFLX240920C00670000 | 2024-04-24 12:52PM EDT | 2024-09-20 | 15.20 | 15.95 | 16.50 | +1.45 | +10.55% | 1 | 455 | 34.41% |
| NFLX241220C00670000 | 2024-04-23 3:42PM EDT | 2024-12-20 | 37.75 | 31.80 | 32.20 | 0.00 | - | 1 | 75 | 37.11% |
| NFLX250117C00670000 | 2024-04-19 2:37PM EDT | 2025-01-17 | 35.00 | 36.40 | 37.20 | 0.00 | - | 71 | 227 | 37.93% |
| NFLX250321C00670000 | 2024-04-23 12:01PM EDT | 2025-03-21 | 50.00 | 45.95 | 50.05 | 0.00 | - | 2 | 9 | 40.43% |
| NFLX251219C00670000 | 2024-04-08 12:37PM EDT | 2025-12-19 | 128.18 | 81.05 | 84.60 | 0.00 | - | 1 | 148 | 42.03% |
| NFLX260116C00670000 | 2024-04-22 11:15AM EDT | 2026-01-16 | 81.43 | 86.35 | 87.90 | 0.00 | - | 14 | 89 | 42.20% |
| NFLX261218C00670000 | 2024-04-25 11:35AM EDT | 2026-12-18 | 117.26 | 118.45 | 123.60 | -0.11 | -0.09% | 1 | 10 | 43.87% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00670000 | 2024-04-24 2:38PM EDT | 2024-04-26 | 114.20 | 102.95 | 109.00 | 0.00 | - | 3 | 1 | 159.67% |
| NFLX240503P00670000 | 2024-04-22 10:05AM EDT | 2024-05-03 | 127.25 | 102.60 | 108.85 | 0.00 | - | 2 | 0 | 74.11% |
| NFLX240517P00670000 | 2024-04-22 3:20PM EDT | 2024-05-17 | 113.10 | 105.00 | 108.10 | 0.00 | - | 50 | 0 | 42.25% |
| NFLX240621P00670000 | 2024-04-19 9:33AM EDT | 2024-06-21 | 100.10 | 105.15 | 108.30 | 0.00 | - | 5 | 0 | 27.38% |
| NFLX240719P00670000 | 2024-04-24 11:03AM EDT | 2024-07-19 | 114.65 | 107.80 | 110.00 | 0.00 | - | 15 | 53 | 26.63% |
| NFLX240920P00670000 | 2024-03-22 12:36PM EDT | 2024-09-20 | 81.50 | 119.35 | 121.35 | 0.00 | - | 74 | 63 | 32.78% |
| NFLX241220P00670000 | 2024-04-18 10:35AM EDT | 2024-12-20 | 94.05 | 119.55 | 121.45 | 0.00 | - | 4 | 20 | 25.91% |
| NFLX250117P00670000 | 2024-04-23 11:26AM EDT | 2025-01-17 | 118.36 | 121.80 | 124.40 | 0.00 | - | 1 | 23 | 26.46% |
| NFLX251219P00670000 | 2023-11-29 11:16AM EDT | 2025-12-19 | 203.80 | 198.90 | 203.40 | 0.00 | - | 2 | 1 | 46.25% |
| NFLX260116P00670000 | 2024-04-11 2:58PM EDT | 2026-01-16 | 119.80 | 145.60 | 148.40 | 0.00 | - | 6 | 25 | 26.35% |
| NFLX261218P00670000 | 2024-04-15 11:31AM EDT | 2026-12-18 | 142.55 | 157.80 | 164.10 | 0.00 | - | 1 | 54 | 25.74% |
© 2024 Yahoo. Tutti i diritti riservati.