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
58.890,20 -391,98 (-0,66%)
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:695.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00695000 | 2024-04-25 11:04AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.33 | 0.00 | - | 2 | 77 | 65.04% |
| NFLX240510C00695000 | 2024-04-19 1:10PM EDT | 2024-05-10 | 0.24 | 0.00 | 0.36 | 0.00 | - | 15 | 29 | 50.98% |
| NFLX240517C00695000 | 2024-04-26 3:48PM EDT | 2024-05-17 | 0.09 | 0.03 | 0.31 | -0.05 | -35.71% | 9 | 238 | 40.77% |
| NFLX240524C00695000 | 2024-04-25 10:26AM EDT | 2024-05-24 | 0.47 | 0.05 | 1.19 | 0.00 | - | 1 | 14 | 43.82% |
| NFLX240531C00695000 | 2024-04-25 3:51PM EDT | 2024-05-31 | 0.28 | 0.07 | 1.22 | 0.00 | - | 5 | 14 | 39.38% |
| NFLX240621C00695000 | 2024-04-26 3:18PM EDT | 2024-06-21 | 0.81 | 0.40 | 1.25 | -0.16 | -16.49% | 2 | 124 | 31.27% |
| NFLX240719C00695000 | 2024-04-25 2:57PM EDT | 2024-07-19 | 4.09 | 3.45 | 4.70 | -0.96 | -19.01% | 8 | 114 | 34.35% |
| NFLX241220C00695000 | 2024-04-22 10:20AM EDT | 2024-12-20 | 21.65 | 23.40 | 25.75 | 0.00 | - | 5 | 96 | 36.96% |
| NFLX250117C00695000 | 2024-04-26 10:16AM EDT | 2025-01-17 | 27.55 | 27.70 | 31.20 | -3.40 | -10.99% | 7 | 226 | 38.24% |
| NFLX251219C00695000 | 2023-08-14 3:33PM EDT | 2025-12-19 | 43.60 | 37.75 | 43.20 | 0.00 | - | 2 | 3 | 29.98% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00695000 | 2024-04-19 10:04AM EDT | 2024-05-03 | 122.00 | 130.00 | 137.90 | 0.00 | - | 1 | 0 | 65.82% |
| NFLX240517P00695000 | 2024-04-26 3:36PM EDT | 2024-05-17 | 136.15 | 131.55 | 136.20 | +5.08 | +3.88% | 60 | 1 | 58.52% |
| NFLX240621P00695000 | 2023-07-19 9:51AM EDT | 2024-06-21 | 224.50 | 286.10 | 295.00 | 0.00 | - | 3 | 0 | 229.58% |
| NFLX240719P00695000 | 2024-03-28 10:26AM EDT | 2024-07-19 | 105.15 | 132.20 | 135.80 | 0.00 | - | 3 | 0 | 28.17% |
| NFLX250117P00695000 | 2024-04-23 10:26AM EDT | 2025-01-17 | 139.00 | 141.85 | 145.80 | 0.00 | - | 2 | 7 | 25.80% |
© 2024 Yahoo. Tutti i diritti riservati.