Italia markets closed
Dow Jones
38.499,13 +259,15 (+0,68%) Nasdaq
15.713,80 +262,49 (+1,70%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0708 +0,0051 (+0,48%) Bitcoin EUR
62.375,54 +104,02 (+0,17%) CMC Crypto 200
1.436,95 +22,19 (+1,57%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:14PM EDT. Mercato aperto.
Prezzo d'esercizio:800.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00800000 | 2024-04-22 12:41PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,543 | 90.63% |
| NFLX240503C00800000 | 2024-04-19 9:42AM EDT | 2024-05-03 | 0.16 | 0.00 | 0.10 | 0.00 | - | 113 | 160 | 66.02% |
| NFLX240510C00800000 | 2024-04-19 10:30AM EDT | 2024-05-10 | 0.09 | 0.00 | 0.73 | 0.00 | - | 5 | 213 | 64.31% |
| NFLX240517C00800000 | 2024-04-22 3:53PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.15 | 0.00 | - | 87 | 539 | 49.02% |
| NFLX240524C00800000 | 2024-04-22 3:41PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.33 | 0.00 | - | 12 | 13 | 47.61% |
| NFLX240531C00800000 | 2024-04-22 1:07PM EDT | 2024-05-31 | 0.40 | 0.00 | 0.82 | 0.00 | - | 4 | 16 | 48.95% |
| NFLX240621C00800000 | 2024-04-23 1:39PM EDT | 2024-06-21 | 0.23 | 0.12 | 0.34 | -0.03 | -11.54% | 3 | 578 | 34.89% |
| NFLX240719C00800000 | 2024-04-23 1:47PM EDT | 2024-07-19 | 1.17 | 1.09 | 1.28 | +0.34 | +40.96% | 19 | 123 | 35.00% |
| NFLX240920C00800000 | 2024-04-23 1:50PM EDT | 2024-09-20 | 3.99 | 3.95 | 4.10 | +1.17 | +41.49% | 22 | 382 | 33.49% |
| NFLX241220C00800000 | 2024-04-22 11:21AM EDT | 2024-12-20 | 9.15 | 11.95 | 12.50 | 0.00 | - | 5 | 629 | 35.43% |
| NFLX250117C00800000 | 2024-04-23 11:24AM EDT | 2025-01-17 | 13.93 | 15.20 | 15.75 | +2.08 | +17.55% | 2 | 1,009 | 36.10% |
| NFLX250321C00800000 | 2024-04-18 3:54PM EDT | 2025-03-21 | 37.50 | 20.90 | 24.10 | 0.00 | - | 11 | 30 | 37.77% |
| NFLX250620C00800000 | 2024-04-23 1:52PM EDT | 2025-06-20 | 33.46 | 31.35 | 33.20 | +8.46 | +33.84% | 11 | 251 | 38.02% |
| NFLX251219C00800000 | 2024-04-22 10:13AM EDT | 2025-12-19 | 43.64 | 52.65 | 54.65 | 0.00 | - | 2 | 37 | 39.93% |
| NFLX260116C00800000 | 2024-04-22 11:25AM EDT | 2026-01-16 | 51.30 | 55.90 | 59.45 | +2.72 | +5.60% | 1 | 93 | 40.72% |
| NFLX261218C00800000 | 2024-04-23 9:35AM EDT | 2026-12-18 | 81.42 | 85.35 | 90.95 | +3.92 | +5.06% | 2 | 186 | 41.57% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00800000 | 2024-04-22 3:20PM EDT | 2024-05-17 | 246.60 | 222.10 | 225.55 | 0.00 | - | 40 | 15 | 59.96% |
| NFLX240621P00800000 | 2024-04-02 12:20PM EDT | 2024-06-21 | 191.52 | 222.00 | 225.35 | 0.00 | - | 2 | 0 | 46.93% |
| NFLX240719P00800000 | 2024-03-11 2:29PM EDT | 2024-07-19 | 197.00 | 182.40 | 185.85 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX240920P00800000 | 2024-04-18 11:03AM EDT | 2024-09-20 | 188.45 | 222.10 | 225.20 | 0.00 | - | 17 | 5 | 29.25% |
| NFLX241220P00800000 | 2024-02-23 11:25AM EDT | 2024-12-20 | 217.20 | 181.60 | 186.05 | 0.00 | - | 2 | 6 | 0.00% |
| NFLX250117P00800000 | 2024-04-22 3:27PM EDT | 2025-01-17 | 245.32 | 222.65 | 225.55 | 0.00 | - | 4 | 0 | 22.57% |
| NFLX250321P00800000 | 2024-04-09 10:05AM EDT | 2025-03-21 | 194.58 | 222.20 | 227.55 | 0.00 | - | - | 1 | 23.04% |
| NFLX250620P00800000 | 2024-02-12 3:40PM EDT | 2025-06-20 | 244.40 | 206.15 | 211.85 | 0.00 | - | - | 1 | 0.00% |
| NFLX251219P00800000 | 2023-07-18 10:48AM EDT | 2025-12-19 | 346.23 | 388.00 | 397.50 | 0.00 | - | 2 | 0 | 79.32% |
| NFLX260116P00800000 | 2023-12-13 12:24PM EDT | 2026-01-16 | 325.25 | 305.00 | 315.00 | 0.00 | - | 2 | 0 | 50.11% |
| NFLX261218P00800000 | 2024-04-22 9:52AM EDT | 2026-12-18 | 267.47 | 240.15 | 249.00 | 0.00 | - | 1 | 2 | 22.81% |
© 2024 Yahoo. Tutti i diritti riservati.