Italia markets open in 5 hours 10 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.933,71 -526,37 (-1,37%) EUR/USD
1,0710 +0,0009 (+0,09%) Bitcoin EUR
60.070,57 -2.382,32 (-3,81%) CMC Crypto 200
1.395,29 -28,81 (-2,02%)
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:710.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00710000 | 2024-04-24 3:53PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 377 | 98.44% |
| NFLX240503C00710000 | 2024-04-24 1:06PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 8 | 87 | 50.78% |
| NFLX240510C00710000 | 2024-04-23 10:04AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.57 | 0.00 | - | 1 | 71 | 52.10% |
| NFLX240517C00710000 | 2024-04-24 2:07PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.15 | -0.10 | -55.56% | 23 | 241 | 40.09% |
| NFLX240524C00710000 | 2024-04-19 11:25AM EDT | 2024-05-24 | 0.44 | 0.04 | 0.37 | 0.00 | - | 2 | 26 | 39.43% |
| NFLX240531C00710000 | 2024-04-23 10:06AM EDT | 2024-05-31 | 0.38 | 0.06 | 1.05 | -0.21 | -35.59% | 1 | 17 | 41.79% |
| NFLX240621C00710000 | 2024-04-24 3:37PM EDT | 2024-06-21 | 0.61 | 0.51 | 0.69 | -0.68 | -52.71% | 15 | 189 | 31.12% |
| NFLX240719C00710000 | 2024-04-24 11:54AM EDT | 2024-07-19 | 3.25 | 3.10 | 3.50 | -2.10 | -39.25% | 4 | 52 | 34.99% |
| NFLX240920C00710000 | 2024-04-24 11:55AM EDT | 2024-09-20 | 8.55 | 8.40 | 8.70 | -3.41 | -28.51% | 1 | 123 | 33.96% |
| NFLX241220C00710000 | 2024-04-24 9:33AM EDT | 2024-12-20 | 24.80 | 20.25 | 20.95 | -0.84 | -3.28% | 1 | 69 | 36.47% |
| NFLX250117C00710000 | 2024-04-24 3:46PM EDT | 2025-01-17 | 24.79 | 24.35 | 24.75 | -0.03 | -0.12% | 1 | 342 | 36.98% |
| NFLX250321C00710000 | 2024-04-23 10:06AM EDT | 2025-03-21 | 35.35 | 29.35 | 33.35 | 0.00 | - | 1 | 67 | 38.04% |
| NFLX251219C00710000 | 2024-03-26 9:40AM EDT | 2025-12-19 | 107.25 | 63.20 | 68.60 | 0.00 | - | 5 | 24 | 41.28% |
| NFLX260116C00710000 | 2024-04-22 12:43PM EDT | 2026-01-16 | 68.43 | 66.75 | 73.25 | 0.00 | - | 1 | 3 | 41.98% |
| NFLX261218C00710000 | 2024-04-24 11:50AM EDT | 2026-12-18 | 102.20 | 100.30 | 105.35 | -1.18 | -1.14% | 9 | 45 | 42.86% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00710000 | 2024-04-22 10:17AM EDT | 2024-04-26 | 162.82 | 151.20 | 158.50 | 0.00 | - | 2 | 0 | 231.30% |
| NFLX240503P00710000 | 2024-04-17 2:45PM EDT | 2024-05-03 | 97.75 | 151.20 | 157.65 | 0.00 | - | - | 0 | 102.55% |
| NFLX240510P00710000 | 2024-04-23 11:41AM EDT | 2024-05-10 | 140.36 | 152.25 | 157.15 | 0.00 | - | 1 | 0 | 73.69% |
| NFLX240517P00710000 | 2024-04-19 3:02PM EDT | 2024-05-17 | 156.55 | 153.15 | 156.20 | 0.00 | - | 1 | 0 | 55.26% |
| NFLX240621P00710000 | 2024-04-11 3:42PM EDT | 2024-06-21 | 91.50 | 153.10 | 156.05 | 0.00 | - | 51 | 0 | 34.08% |
| NFLX240719P00710000 | 2024-04-18 10:35AM EDT | 2024-07-19 | 106.55 | 153.50 | 156.00 | 0.00 | - | - | 0 | 27.80% |
| NFLX240920P00710000 | 2024-04-24 9:35AM EDT | 2024-09-20 | 139.05 | 153.65 | 158.55 | +26.65 | +23.71% | 2 | 13 | 26.93% |
| NFLX241220P00710000 | 2024-04-15 10:40AM EDT | 2024-12-20 | 116.70 | 157.75 | 160.30 | 0.00 | - | 1 | 3 | 23.42% |
| NFLX250117P00710000 | 2024-04-19 12:17PM EDT | 2025-01-17 | 160.27 | 158.80 | 162.55 | 0.00 | - | 2 | 5 | 24.42% |
| NFLX250321P00710000 | 2024-04-19 9:57AM EDT | 2025-03-21 | 146.20 | 160.90 | 167.05 | 0.00 | - | 6 | 3 | 25.43% |
| NFLX251219P00710000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 305.99 | 349.50 | 359.00 | 0.00 | - | - | 0 | 88.03% |
| NFLX260116P00710000 | 2024-03-26 2:21PM EDT | 2026-01-16 | 143.93 | 176.70 | 183.75 | 0.00 | - | 4 | 4 | 25.81% |
| NFLX261218P00710000 | 2024-04-19 11:21AM EDT | 2026-12-18 | 189.98 | 188.00 | 196.00 | 0.00 | - | 1 | 1 | 24.68% |
© 2024 Yahoo. Tutti i diritti riservati.