Italia markets open in 1 hour 3 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.368,81 +816,65 (+2,18%) EUR/USD
1,0704 0,0000 (-0,00%) Bitcoin EUR
62.396,91 +213,37 (+0,34%) CMC Crypto 200
1.438,11 +23,35 (+1,65%)
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:690.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00690000 | 2024-04-23 1:10PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| NFLX240503C00690000 | 2024-04-23 10:50AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240510C00690000 | 2024-04-22 1:35PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240517C00690000 | 2024-04-23 3:45PM EDT | 2024-05-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| NFLX240524C00690000 | 2024-04-22 10:27AM EDT | 2024-05-24 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240531C00690000 | 2024-04-23 1:38PM EDT | 2024-05-31 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240621C00690000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 2.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| NFLX240719C00690000 | 2024-04-23 1:16PM EDT | 2024-07-19 | 7.34 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| NFLX240920C00690000 | 2024-04-23 10:56AM EDT | 2024-09-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX241220C00690000 | 2024-04-22 11:25AM EDT | 2024-12-20 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250117C00690000 | 2024-04-23 12:31PM EDT | 2025-01-17 | 35.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| NFLX250321C00690000 | 2024-04-17 10:35AM EDT | 2025-03-21 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX251219C00690000 | 2024-04-22 2:44PM EDT | 2025-12-19 | 73.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX260116C00690000 | 2024-04-08 11:54AM EDT | 2026-01-16 | 122.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NFLX261218C00690000 | 2024-04-22 3:27PM EDT | 2026-12-18 | 109.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00690000 | 2024-04-22 10:17AM EDT | 2024-04-26 | 142.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240503P00690000 | 2024-04-19 12:48PM EDT | 2024-05-03 | 133.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240517P00690000 | 2024-04-16 12:09PM EDT | 2024-05-17 | 81.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621P00690000 | 2024-04-23 2:47PM EDT | 2024-06-21 | 114.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NFLX240920P00690000 | 2024-04-19 2:22PM EDT | 2024-09-20 | 133.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX241220P00690000 | 2024-04-23 12:29PM EDT | 2024-12-20 | 127.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117P00690000 | 2024-04-22 11:14AM EDT | 2025-01-17 | 146.63 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| NFLX250321P00690000 | 2024-04-15 11:27AM EDT | 2025-03-21 | 113.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116P00690000 | 2024-04-17 3:59PM EDT | 2026-01-16 | 138.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX261218P00690000 | 2024-03-19 1:55PM EDT | 2026-12-18 | 157.60 | 153.00 | 162.00 | 0.00 | - | 3 | 3 | 23.43% |
© 2024 Yahoo. Tutti i diritti riservati.