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
59.423,37 +548,17 (+0,93%)
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:675.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00675000 | 2024-04-26 3:53PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.28 | -0.05 | -83.33% | 2 | 64 | 60.64% |
| NFLX240510C00675000 | 2024-04-26 10:10AM EDT | 2024-05-10 | 0.29 | 0.04 | 1.36 | -0.41 | -58.57% | 9 | 51 | 51.98% |
| NFLX240517C00675000 | 2024-04-26 3:44PM EDT | 2024-05-17 | 0.10 | 0.07 | 0.40 | -0.11 | -52.38% | 13 | 710 | 38.31% |
| NFLX240524C00675000 | 2024-04-22 12:11PM EDT | 2024-05-24 | 0.82 | 0.11 | 1.33 | 0.00 | - | 1 | 35 | 40.60% |
| NFLX240531C00675000 | 2024-04-25 3:47PM EDT | 2024-05-31 | 0.48 | 0.00 | 1.09 | 0.00 | - | 16 | 14 | 34.80% |
| NFLX240621C00675000 | 2024-04-26 1:22PM EDT | 2024-06-21 | 1.40 | 0.94 | 1.55 | -0.40 | -22.22% | 9 | 188 | 29.34% |
| NFLX240719C00675000 | 2024-04-26 2:15PM EDT | 2024-07-19 | 6.60 | 6.35 | 6.70 | -0.55 | -7.69% | 4 | 88 | 34.60% |
| NFLX241220C00675000 | 2024-04-25 2:08PM EDT | 2024-12-20 | 30.20 | 27.60 | 31.00 | 0.00 | - | 1 | 20 | 37.72% |
| NFLX250117C00675000 | 2024-04-26 10:31AM EDT | 2025-01-17 | 32.10 | 32.60 | 35.20 | -3.05 | -8.68% | 1 | 82 | 38.09% |
| NFLX251219C00675000 | 2024-04-26 1:37PM EDT | 2025-12-19 | 80.05 | 79.85 | 83.60 | -7.15 | -8.20% | 1 | 11 | 42.60% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00675000 | 2024-04-18 1:48PM EDT | 2024-05-03 | 74.02 | 110.35 | 117.25 | 0.00 | - | - | 0 | 51.56% |
| NFLX240510P00675000 | 2024-04-22 3:20PM EDT | 2024-05-10 | 117.70 | 109.75 | 118.10 | 0.00 | - | 155 | 0 | 77.01% |
| NFLX240517P00675000 | 2024-04-22 3:20PM EDT | 2024-05-17 | 121.75 | 112.00 | 116.15 | 0.00 | - | 40 | 0 | 53.45% |
| NFLX240621P00675000 | 2024-04-03 10:19AM EDT | 2024-06-21 | 70.60 | 112.05 | 115.90 | 0.00 | - | 1 | 0 | 31.45% |
| NFLX240719P00675000 | 2024-04-18 3:41PM EDT | 2024-07-19 | 85.89 | 112.85 | 116.60 | 0.00 | - | 1 | 12 | 27.36% |
| NFLX250117P00675000 | 2024-04-23 12:09PM EDT | 2025-01-17 | 119.16 | 125.60 | 130.65 | 0.00 | - | 1 | 15 | 27.02% |
© 2024 Yahoo. Tutti i diritti riservati.