Italia markets close in 2 hours 14 minutes
FTSE MIB
34.234,02 +247,12 (+0,73%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
77,73 -0,75 (-0,96%) Bitcoin EUR
59.062,73 +0,17 (+0,00%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:700.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00700000 | 2024-05-06 11:58AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 126 | 343 | 25.00% |
| NFLX240517C00700000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 1,034 | 25.00% |
| NFLX240524C00700000 | 2024-04-30 3:13PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| NFLX240531C00700000 | 2024-05-06 1:55PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 226 | 12.50% |
| NFLX240614C00700000 | 2024-05-03 2:03PM EDT | 2024-06-14 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| NFLX240621C00700000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 1.55 | 0.00 | 0.00 | 0.00 | - | 346 | 2,179 | 6.25% |
| NFLX240719C00700000 | 2024-05-06 3:33PM EDT | 2024-07-19 | 7.55 | 0.00 | 0.00 | 0.00 | - | 47 | 449 | 6.25% |
| NFLX240920C00700000 | 2024-05-06 3:42PM EDT | 2024-09-20 | 16.60 | 0.00 | 0.00 | 0.00 | - | 17 | 396 | 6.25% |
| NFLX241018C00700000 | 2024-05-06 3:47PM EDT | 2024-10-18 | 23.63 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 6.25% |
| NFLX241220C00700000 | 2024-05-06 11:59AM EDT | 2024-12-20 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 3.13% |
| NFLX250117C00700000 | 2024-05-06 3:45PM EDT | 2025-01-17 | 39.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1,213 | 3.13% |
| NFLX250321C00700000 | 2024-05-02 3:01PM EDT | 2025-03-21 | 37.85 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 3.13% |
| NFLX250620C00700000 | 2024-05-06 2:30PM EDT | 2025-06-20 | 63.25 | 0.00 | 0.00 | 0.00 | - | 4 | 373 | 3.13% |
| NFLX251219C00700000 | 2024-05-06 11:59AM EDT | 2025-12-19 | 86.86 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 3.13% |
| NFLX260116C00700000 | 2024-05-06 10:33AM EDT | 2026-01-16 | 88.67 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 3.13% |
| NFLX261218C00700000 | 2024-05-06 3:51PM EDT | 2026-12-18 | 130.01 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 1.56% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00700000 | 2024-05-01 3:47PM EDT | 2024-05-17 | 146.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240621P00700000 | 2024-04-19 2:51PM EDT | 2024-06-21 | 145.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240719P00700000 | 2024-04-19 2:38PM EDT | 2024-07-19 | 146.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920P00700000 | 2024-04-23 11:41AM EDT | 2024-09-20 | 132.94 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NFLX241220P00700000 | 2024-05-06 12:22PM EDT | 2024-12-20 | 122.85 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NFLX250117P00700000 | 2024-04-24 9:58AM EDT | 2025-01-17 | 145.95 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 0.00% |
| NFLX250321P00700000 | 2024-04-23 11:27AM EDT | 2025-03-21 | 145.75 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| NFLX250620P00700000 | 2024-04-25 3:52PM EDT | 2025-06-20 | 156.58 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| NFLX251219P00700000 | 2024-04-18 9:34AM EDT | 2025-12-19 | 145.90 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| NFLX260116P00700000 | 2024-05-06 10:32AM EDT | 2026-01-16 | 153.69 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| NFLX261218P00700000 | 2024-04-05 12:31PM EDT | 2026-12-18 | 155.55 | 169.25 | 177.70 | 0.00 | - | 3 | 5 | 28.81% |
© 2024 Yahoo. Tutti i diritti riservati.