Italia markets open in 10 minutes
Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0650 -0,0007 (-0,06%) Bitcoin EUR
62.539,70 +154,66 (+0,25%) CMC Crypto 200
1.401,68 -13,08 (-0,92%)
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:760.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00760000 | 2024-04-19 11:46AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| NFLX240503C00760000 | 2024-04-22 11:33AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NFLX240510C00760000 | 2024-04-19 9:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240517C00760000 | 2024-04-22 3:36PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| NFLX240524C00760000 | 2024-04-19 10:47AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240531C00760000 | 2024-04-19 10:02AM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240621C00760000 | 2024-04-22 11:24AM EDT | 2024-06-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX240719C00760000 | 2024-04-22 12:30PM EDT | 2024-07-19 | 1.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX240920C00760000 | 2024-04-22 11:39AM EDT | 2024-09-20 | 5.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX241220C00760000 | 2024-04-22 10:30AM EDT | 2024-12-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250117C00760000 | 2024-04-22 9:39AM EDT | 2025-01-17 | 15.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NFLX250321C00760000 | 2024-04-22 10:31AM EDT | 2025-03-21 | 20.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250620C00760000 | 2024-04-22 11:11AM EDT | 2025-06-20 | 33.21 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NFLX251219C00760000 | 2024-03-01 1:23PM EDT | 2025-12-19 | 84.63 | 78.00 | 86.95 | 0.00 | - | 1 | 10 | 50.17% |
| NFLX260116C00760000 | 2024-03-21 10:36AM EDT | 2026-01-16 | 97.65 | 57.75 | 61.00 | 0.00 | - | 1 | 22 | 41.48% |
| NFLX261218C00760000 | 2024-04-19 12:03PM EDT | 2026-12-18 | 93.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00760000 | 2024-04-19 2:10PM EDT | 2024-05-10 | 200.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240517P00760000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 204.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240621P00760000 | 2023-09-12 1:58PM EDT | 2024-06-21 | 320.21 | 396.35 | 400.80 | 0.00 | - | - | 0 | 284.47% |
| NFLX240719P00760000 | 2024-04-18 10:33AM EDT | 2024-07-19 | 149.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240920P00760000 | 2024-02-06 4:33PM EDT | 2024-09-20 | 204.03 | 158.40 | 162.50 | 0.00 | - | 12 | 5 | 0.00% |
| NFLX241220P00760000 | 2024-02-20 12:37PM EDT | 2024-12-20 | 191.05 | 152.95 | 157.65 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX250117P00760000 | 2024-02-21 12:42PM EDT | 2025-01-17 | 193.39 | 151.00 | 156.05 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620P00760000 | 2024-03-08 3:49PM EDT | 2025-06-20 | 179.40 | 157.20 | 161.55 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.