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
59.762,89 +769,00 (+1,30%)
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:685.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00685000 | 2024-04-25 10:04AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 145 | 55.86% |
| NFLX240510C00685000 | 2024-04-26 2:49PM EDT | 2024-05-10 | 0.51 | 0.03 | 1.20 | -0.67 | -56.78% | 1 | 8 | 54.18% |
| NFLX240517C00685000 | 2024-04-26 1:54PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.52 | -0.07 | -46.67% | 8 | 277 | 42.51% |
| NFLX240524C00685000 | 2024-04-23 1:23PM EDT | 2024-05-24 | 0.63 | 0.07 | 1.25 | 0.00 | - | 1 | 26 | 42.60% |
| NFLX240531C00685000 | 2024-04-22 11:52AM EDT | 2024-05-31 | 0.77 | 0.12 | 1.30 | 0.00 | - | 1 | 10 | 38.26% |
| NFLX240621C00685000 | 2024-04-26 10:29AM EDT | 2024-06-21 | 0.89 | 0.62 | 1.40 | -0.42 | -32.06% | 2 | 611 | 30.51% |
| NFLX240719C00685000 | 2024-04-26 10:16AM EDT | 2024-07-19 | 4.75 | 5.30 | 5.60 | -1.30 | -21.49% | 1 | 95 | 34.54% |
| NFLX241220C00685000 | 2024-04-25 10:29AM EDT | 2024-12-20 | 26.30 | 25.65 | 27.70 | 0.00 | - | 6 | 123 | 37.00% |
| NFLX250117C00685000 | 2024-04-23 3:24PM EDT | 2025-01-17 | 38.30 | 30.15 | 33.55 | 0.00 | - | 1 | 92 | 38.44% |
| NFLX251219C00685000 | 2023-12-27 1:14PM EDT | 2025-12-19 | 55.05 | 83.80 | 89.00 | 0.00 | - | 1 | 15 | 45.42% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00685000 | 2024-04-22 12:21PM EDT | 2024-05-17 | 131.11 | 121.55 | 126.20 | 0.00 | - | 1 | 0 | 56.89% |
| NFLX240621P00685000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 127.55 | 122.40 | 125.90 | 0.00 | - | 54 | 0 | 33.33% |
| NFLX240719P00685000 | 2024-02-22 11:17AM EDT | 2024-07-19 | 112.37 | 80.05 | 83.55 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX250117P00685000 | 2024-04-23 10:42AM EDT | 2025-01-17 | 131.65 | 133.25 | 137.65 | 0.00 | - | 12 | 21 | 26.12% |
© 2024 Yahoo. Tutti i diritti riservati.