Italia markets close in 3 hours 52 minutes
FTSE MIB
34.394,29 +30,54 (+0,09%) Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
82,87 -0,49 (-0,59%) Bitcoin EUR
62.316,64 +498,38 (+0,81%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:680.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00680000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 885 | 25.00% |
| NFLX240503C00680000 | 2024-04-23 11:07AM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 65 | 25.00% |
| NFLX240510C00680000 | 2024-04-19 10:08AM EDT | 2024-05-10 | 0.32 | 0.00 | 0.00 | 0.00 | - | 22 | 64 | 12.50% |
| NFLX240517C00680000 | 2024-04-23 3:40PM EDT | 2024-05-17 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 468 | 12.50% |
| NFLX240524C00680000 | 2024-04-22 11:14AM EDT | 2024-05-24 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| NFLX240531C00680000 | 2024-04-23 2:14PM EDT | 2024-05-31 | 1.05 | 0.00 | 0.00 | 0.00 | - | 26 | 33 | 12.50% |
| NFLX240621C00680000 | 2024-04-23 2:58PM EDT | 2024-06-21 | 2.72 | 0.00 | 0.00 | 0.00 | - | 6 | 251 | 6.25% |
| NFLX240719C00680000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 8.95 | 0.00 | 0.00 | 0.00 | - | 17 | 65 | 6.25% |
| NFLX240920C00680000 | 2024-04-23 3:55PM EDT | 2024-09-20 | 18.30 | 0.00 | 0.00 | 0.00 | - | 13 | 115 | 6.25% |
| NFLX241220C00680000 | 2024-04-23 2:24PM EDT | 2024-12-20 | 34.00 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 3.13% |
| NFLX250117C00680000 | 2024-04-23 1:18PM EDT | 2025-01-17 | 38.90 | 0.00 | 0.00 | 0.00 | - | 3 | 334 | 3.13% |
| NFLX250321C00680000 | 2024-04-23 10:06AM EDT | 2025-03-21 | 42.95 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| NFLX250620C00680000 | 2024-04-22 12:32PM EDT | 2025-06-20 | 52.20 | 0.00 | 0.00 | 0.00 | - | 6 | 70 | 3.13% |
| NFLX251219C00680000 | 2024-04-22 2:44PM EDT | 2025-12-19 | 76.32 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| NFLX260116C00680000 | 2024-04-19 9:43AM EDT | 2026-01-16 | 85.48 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 3.13% |
| NFLX261218C00680000 | 2024-04-19 3:12PM EDT | 2026-12-18 | 114.46 | 0.00 | 0.00 | 0.00 | - | 174 | 110 | 1.56% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00680000 | 2024-04-22 10:17AM EDT | 2024-04-26 | 132.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240517P00680000 | 2024-04-04 2:05PM EDT | 2024-05-17 | 63.90 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| NFLX240621P00680000 | 2024-04-18 10:33AM EDT | 2024-06-21 | 78.70 | 0.00 | 0.00 | 0.00 | - | 20 | 4 | 0.00% |
| NFLX240719P00680000 | 2024-04-19 2:49PM EDT | 2024-07-19 | 126.20 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| NFLX240920P00680000 | 2024-04-19 2:48PM EDT | 2024-09-20 | 128.87 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 0.00% |
| NFLX241220P00680000 | 2024-04-18 10:35AM EDT | 2024-12-20 | 100.05 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| NFLX250117P00680000 | 2024-04-19 9:31AM EDT | 2025-01-17 | 132.66 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| NFLX250321P00680000 | 2024-04-19 12:11PM EDT | 2025-03-21 | 139.85 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| NFLX250620P00680000 | 2024-04-23 11:20AM EDT | 2025-06-20 | 137.86 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| NFLX260116P00680000 | 2024-04-23 10:21AM EDT | 2026-01-16 | 151.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX261218P00680000 | 2024-04-05 1:36PM EDT | 2026-12-18 | 143.95 | 0.00 | 0.00 | 0.00 | - | 29 | 56 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.