Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,13 -2,80 (-3,42%) Bitcoin EUR
53.833,31 -2.425,71 (-4,31%)
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:770.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00770000 | 2024-04-23 9:31AM EDT | 2024-05-03 | 0.36 | 0.00 | 0.07 | 0.00 | - | 1 | 62 | 125.00% |
| NFLX240510C00770000 | 2024-04-23 12:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 9 | 78.32% |
| NFLX240517C00770000 | 2024-04-25 11:56AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 51.17% |
| NFLX240524C00770000 | 2024-04-18 9:51AM EDT | 2024-05-24 | 2.57 | 0.00 | 0.29 | 0.00 | - | 1 | 3 | 50.98% |
| NFLX240621C00770000 | 2024-05-01 2:50PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.20 | -0.02 | -15.38% | 6 | 2,554 | 35.89% |
| NFLX240719C00770000 | 2024-04-23 1:50PM EDT | 2024-07-19 | 1.91 | 0.84 | 1.03 | 0.00 | - | 3 | 54 | 36.24% |
| NFLX240920C00770000 | 2024-05-01 3:55PM EDT | 2024-09-20 | 3.45 | 3.30 | 3.55 | -0.70 | -16.87% | 1 | 130 | 34.16% |
| NFLX241018C00770000 | 2024-04-29 12:58PM EDT | 2024-10-18 | 7.05 | 5.85 | 7.55 | 0.00 | - | 7 | 16 | 37.44% |
| NFLX241220C00770000 | 2024-04-19 12:31PM EDT | 2024-12-20 | 13.60 | 10.65 | 11.45 | 0.00 | - | 12 | 53 | 36.01% |
| NFLX250117C00770000 | 2024-04-25 11:55AM EDT | 2025-01-17 | 16.50 | 13.80 | 14.50 | 0.00 | - | 1 | 122 | 36.63% |
| NFLX250321C00770000 | 2024-04-22 1:45PM EDT | 2025-03-21 | 22.09 | 19.25 | 21.85 | 0.00 | - | 2 | 15 | 37.90% |
| NFLX251219C00770000 | 2024-03-19 1:54PM EDT | 2025-12-19 | 87.80 | 78.25 | 85.20 | 0.00 | - | 1 | 9 | 51.42% |
| NFLX260116C00770000 | 2024-04-19 2:37PM EDT | 2026-01-16 | 56.00 | 52.70 | 56.75 | 0.00 | - | 1 | 11 | 41.29% |
| NFLX261218C00770000 | 2024-04-23 10:00AM EDT | 2026-12-18 | 90.21 | 83.00 | 89.15 | 0.00 | - | 1 | 4 | 42.64% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00770000 | 2024-04-19 2:10PM EDT | 2024-05-17 | 210.15 | 215.50 | 220.20 | 0.00 | - | 7 | 0 | 87.52% |
| NFLX240621P00770000 | 2024-04-19 2:19PM EDT | 2024-06-21 | 210.66 | 216.45 | 218.75 | 0.00 | - | 9 | 0 | 40.02% |
| NFLX240719P00770000 | 2024-04-18 11:15AM EDT | 2024-07-19 | 157.50 | 216.40 | 219.50 | 0.00 | - | - | 0 | 37.31% |
| NFLX240920P00770000 | 2024-04-18 1:35PM EDT | 2024-09-20 | 165.95 | 216.35 | 219.65 | 0.00 | - | 21 | 0 | 28.50% |
| NFLX241220P00770000 | 2024-02-07 1:45PM EDT | 2024-12-20 | 206.80 | 176.05 | 179.90 | 0.00 | - | - | 0 | 0.00% |
| NFLX250117P00770000 | 2023-09-13 3:31PM EDT | 2025-01-17 | 357.03 | 409.75 | 418.40 | 0.00 | - | - | 0 | 139.71% |
| NFLX260116P00770000 | 2023-12-13 12:25PM EDT | 2026-01-16 | 295.16 | 279.15 | 286.95 | 0.00 | - | 2 | 0 | 45.66% |
© 2024 Yahoo. Tutti i diritti riservati.