Italia markets closed
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0748 -0,0010 (-0,10%) Bitcoin EUR
57.447,25 -1.286,38 (-2,19%) CMC Crypto 200
1.320,16 +25,49 (+1,97%)
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:790.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00790000 | 2024-04-22 1:26PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 84.38% |
| NFLX240517C00790000 | 2024-05-03 3:21PM EDT | 2024-05-17 | 0.07 | 0.01 | 0.33 | 0.00 | - | 4 | 97 | 63.87% |
| NFLX240524C00790000 | 2024-05-02 3:01PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.04 | 0.00 | - | 3 | 3 | 42.19% |
| NFLX240531C00790000 | 2024-04-19 3:14PM EDT | 2024-05-31 | 0.43 | 0.00 | 0.82 | 0.00 | - | 12 | 1 | 51.17% |
| NFLX240621C00790000 | 2024-05-08 10:59AM EDT | 2024-06-21 | 0.25 | 0.17 | 0.29 | +0.12 | +92.31% | 1 | 81 | 32.18% |
| NFLX240719C00790000 | 2024-04-19 2:57PM EDT | 2024-07-19 | 2.35 | 2.02 | 2.16 | +1.06 | +82.17% | 6 | 61 | 34.88% |
| NFLX240920C00790000 | 2024-05-08 12:51PM EDT | 2024-09-20 | 7.30 | 6.55 | 6.75 | +4.40 | +151.72% | 4 | 95 | 33.33% |
| NFLX241018C00790000 | 2024-05-07 2:31PM EDT | 2024-10-18 | 10.19 | 10.85 | 11.25 | 0.00 | - | 1 | 11 | 35.25% |
| NFLX241220C00790000 | 2024-04-19 3:27PM EDT | 2024-12-20 | 11.53 | 18.30 | 18.90 | 0.00 | - | 14 | 35 | 35.81% |
| NFLX250117C00790000 | 2024-05-08 10:43AM EDT | 2025-01-17 | 24.70 | 22.00 | 23.40 | +8.00 | +47.90% | 4 | 146 | 36.68% |
| NFLX250321C00790000 | 2024-04-12 2:17PM EDT | 2025-03-21 | 43.70 | 30.65 | 32.00 | 0.00 | - | 1 | 16 | 37.46% |
| NFLX251219C00790000 | 2024-05-06 10:53AM EDT | 2025-12-19 | 61.42 | 67.35 | 69.95 | 0.00 | - | 2 | 1 | 40.75% |
| NFLX260116C00790000 | 2024-05-08 11:42AM EDT | 2026-01-16 | 74.05 | 69.15 | 74.40 | -3.59 | -4.62% | 2 | 15 | 41.26% |
| NFLX261218C00790000 | 2024-04-11 3:01PM EDT | 2026-12-18 | 127.07 | 105.35 | 112.30 | 0.00 | - | 3 | 7 | 42.93% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00790000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 234.37 | 177.65 | 182.85 | 0.00 | - | 2 | 0 | 95.63% |
| NFLX240621P00790000 | 2024-04-23 1:30PM EDT | 2024-06-21 | 213.16 | 179.00 | 181.55 | 0.00 | - | 8 | 0 | 38.78% |
| NFLX240719P00790000 | 2024-04-18 11:19AM EDT | 2024-07-19 | 175.15 | 179.00 | 181.85 | 0.00 | - | - | 0 | 31.85% |
| NFLX240920P00790000 | 2024-01-24 11:18AM EDT | 2024-09-20 | 236.17 | 204.25 | 209.45 | 0.00 | - | 2 | 0 | 52.72% |
| NFLX241220P00790000 | 2024-02-21 11:25AM EDT | 2024-12-20 | 218.85 | 173.55 | 177.65 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX250117P00790000 | 2024-02-05 12:07PM EDT | 2025-01-17 | 229.85 | 194.35 | 201.00 | 0.00 | - | 2 | 0 | 34.85% |
| NFLX251219P00790000 | 2023-09-13 1:25PM EDT | 2025-12-19 | 370.97 | 429.50 | 439.00 | 0.00 | - | - | 0 | 101.95% |
| NFLX260116P00790000 | 2024-05-06 10:17AM EDT | 2026-01-16 | 219.04 | 201.50 | 208.00 | 0.00 | - | 2 | 1 | 25.19% |
© 2024 Yahoo. Tutti i diritti riservati.