Italia markets close in 2 hours 14 minutes
FTSE MIB
34.250,29 +310,54 (+0,91%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,21 +0,64 (+0,77%) Bitcoin EUR
59.657,25 +799,51 (+1,36%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:750.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00750000 | 2024-04-23 12:47PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 650 | 50.00% |
| NFLX240503C00750000 | 2024-04-25 9:37AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 50.00% |
| NFLX240510C00750000 | 2024-04-23 2:44PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 189 | 25.00% |
| NFLX240517C00750000 | 2024-04-25 3:10PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240524C00750000 | 2024-04-22 9:32AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 25.00% |
| NFLX240531C00750000 | 2024-04-19 10:54AM EDT | 2024-05-31 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| NFLX240621C00750000 | 2024-04-25 9:54AM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 470 | 12.50% |
| NFLX240719C00750000 | 2024-04-25 3:32PM EDT | 2024-07-19 | 2.01 | 0.00 | 0.00 | 0.00 | - | 8 | 183 | 12.50% |
| NFLX240920C00750000 | 2024-04-25 3:15PM EDT | 2024-09-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 13 | 590 | 6.25% |
| NFLX241220C00750000 | 2024-04-25 12:34PM EDT | 2024-12-20 | 16.21 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 6.25% |
| NFLX250117C00750000 | 2024-04-25 9:48AM EDT | 2025-01-17 | 17.90 | 0.00 | 0.00 | 0.00 | - | 3 | 1,481 | 6.25% |
| NFLX250321C00750000 | 2024-04-24 9:51AM EDT | 2025-03-21 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| NFLX251219C00750000 | 2024-04-22 10:04AM EDT | 2025-12-19 | 52.92 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 3.13% |
| NFLX260116C00750000 | 2024-04-23 10:59AM EDT | 2026-01-16 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 3.13% |
| NFLX261218C00750000 | 2024-04-25 11:51AM EDT | 2026-12-18 | 95.00 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 3.13% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00750000 | 2024-04-22 1:19PM EDT | 2024-05-03 | 199.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240517P00750000 | 2024-04-12 10:26AM EDT | 2024-05-17 | 125.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240621P00750000 | 2024-04-16 10:29AM EDT | 2024-06-21 | 134.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719P00750000 | 2024-04-17 2:23PM EDT | 2024-07-19 | 142.66 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NFLX240920P00750000 | 2024-04-24 3:37PM EDT | 2024-09-20 | 195.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220P00750000 | 2024-04-15 10:40AM EDT | 2024-12-20 | 145.61 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NFLX250117P00750000 | 2024-02-13 3:15PM EDT | 2025-01-17 | 199.40 | 155.45 | 161.85 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX260116P00750000 | 2024-02-05 4:06PM EDT | 2026-01-16 | 207.87 | 183.65 | 189.25 | 0.00 | - | 4 | 2 | 14.88% |
© 2024 Yahoo. Tutti i diritti riservati.