Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.413,29 -2.127,81 (-3,63%)
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:820.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00820000 | 2024-04-16 10:00AM EDT | 2024-05-10 | 0.71 | 0.00 | 0.06 | 0.00 | - | - | 1 | 189.06% |
| NFLX240517C00820000 | 2024-04-24 11:42AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 30 | 69.53% |
| NFLX240524C00820000 | 2024-04-18 11:04AM EDT | 2024-05-24 | 1.15 | 0.01 | 0.34 | 0.00 | - | - | 3 | 58.40% |
| NFLX240531C00820000 | 2024-04-23 12:20PM EDT | 2024-05-31 | 0.40 | 0.00 | 0.39 | 0.00 | - | 10 | 22 | 53.27% |
| NFLX240621C00820000 | 2024-04-19 3:36PM EDT | 2024-06-21 | 0.40 | 0.03 | 0.43 | 0.00 | - | 4 | 74 | 38.60% |
| NFLX240719C00820000 | 2024-05-07 11:23AM EDT | 2024-07-19 | 1.08 | 0.98 | 1.26 | 0.00 | - | 1 | 155 | 35.38% |
| NFLX240920C00820000 | 2024-05-08 3:30PM EDT | 2024-09-20 | 4.68 | 4.25 | 4.45 | 0.00 | - | 4 | 79 | 33.08% |
| NFLX241018C00820000 | 2024-05-10 12:10PM EDT | 2024-10-18 | 7.40 | 7.50 | 8.05 | -1.00 | -11.90% | 3 | 4 | 34.95% |
| NFLX241220C00820000 | 2024-05-08 10:23AM EDT | 2024-12-20 | 15.06 | 14.10 | 14.50 | 0.00 | - | 1 | 17 | 35.37% |
| NFLX250117C00820000 | 2024-05-10 10:48AM EDT | 2025-01-17 | 18.37 | 17.45 | 18.45 | +2.67 | +17.01% | 7 | 148 | 36.21% |
| NFLX250321C00820000 | 2024-04-03 11:31AM EDT | 2025-03-21 | 39.05 | 18.50 | 20.45 | 0.00 | - | 3 | 3 | 33.61% |
| NFLX250620C00820000 | 2024-05-06 2:31PM EDT | 2025-06-20 | 34.05 | 37.25 | 38.80 | 0.00 | - | 1 | 146 | 38.41% |
| NFLX251219C00820000 | 2024-03-13 2:41PM EDT | 2025-12-19 | 71.85 | 69.60 | 73.35 | 0.00 | - | 12 | 128 | 43.93% |
| NFLX260116C00820000 | 2024-05-10 1:59PM EDT | 2026-01-16 | 64.45 | 62.85 | 68.05 | -5.33 | -7.64% | 5 | 13 | 41.19% |
| NFLX261218C00820000 | 2024-05-10 9:50AM EDT | 2026-12-18 | 107.15 | 98.00 | 105.30 | +23.65 | +28.32% | 1 | 14 | 42.76% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00820000 | 2024-04-23 10:15AM EDT | 2024-05-10 | 255.76 | 205.80 | 212.90 | 0.00 | - | - | 0 | 232.42% |
| NFLX240517P00820000 | 2024-02-01 12:25PM EDT | 2024-05-17 | 254.23 | 198.25 | 202.80 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621P00820000 | 2024-03-15 12:16PM EDT | 2024-06-21 | 211.35 | 196.10 | 199.30 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250117P00820000 | 2023-06-30 3:31PM EDT | 2025-01-17 | 378.95 | 389.80 | 398.60 | 0.00 | - | 2 | 0 | 122.62% |
| NFLX250620P00820000 | 2024-02-13 12:44PM EDT | 2025-06-20 | 264.75 | 219.45 | 226.40 | 0.00 | - | 2 | 1 | 27.94% |
| NFLX251219P00820000 | 2023-09-13 1:33PM EDT | 2025-12-19 | 402.31 | 459.50 | 469.00 | 0.00 | - | - | 0 | 104.36% |
| NFLX260116P00820000 | 2023-09-13 2:19PM EDT | 2026-01-16 | 404.16 | 459.50 | 469.00 | 0.00 | - | - | 0 | 101.96% |
| NFLX261218P00820000 | 2024-05-06 10:17AM EDT | 2026-12-18 | 253.94 | 235.00 | 242.80 | 0.00 | - | 2 | 2 | 23.64% |
© 2024 Yahoo. Tutti i diritti riservati.