Italia markets close in 1 hour 47 minutes
FTSE MIB
34.337,16 -26,59 (-0,08%) Dow Jones
38.477,43 -26,26 (-0,07%) Nasdaq
15.826,58 +129,94 (+0,83%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
82,85 -0,51 (-0,61%) Bitcoin EUR
61.873,59 -174,62 (-0,28%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:43AM EDT. Mercato aperto.
Prezzo d'esercizio:840.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00840000 | 2024-04-19 9:31AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 661 | 721 | 50.00% |
| NFLX240503C00840000 | 2024-04-19 12:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 38 | 50.00% |
| NFLX240510C00840000 | 2024-04-19 11:48AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| NFLX240517C00840000 | 2024-04-19 9:36AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 25.00% |
| NFLX240621C00840000 | 2024-04-19 9:34AM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 210 | 25.00% |
| NFLX240719C00840000 | 2024-04-19 3:58PM EDT | 2024-07-19 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 12.50% |
| NFLX240920C00840000 | 2024-04-22 11:59AM EDT | 2024-09-20 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 12.50% |
| NFLX241220C00840000 | 2024-04-19 2:24PM EDT | 2024-12-20 | 8.06 | 0.00 | 0.00 | 0.00 | - | 13 | 262 | 12.50% |
| NFLX250117C00840000 | 2024-04-23 3:24PM EDT | 2025-01-17 | 11.58 | 0.00 | 0.00 | 0.00 | - | 20 | 88 | 6.25% |
| NFLX250321C00840000 | 2024-04-19 1:06PM EDT | 2025-03-21 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| NFLX250620C00840000 | 2024-04-23 12:22PM EDT | 2025-06-20 | 25.67 | 0.00 | 0.00 | 0.00 | - | 3 | 100 | 6.25% |
| NFLX251219C00840000 | 2024-03-05 12:02PM EDT | 2025-12-19 | 60.80 | 69.30 | 73.05 | 0.00 | - | 1 | 4 | 50.36% |
| NFLX260116C00840000 | 2024-04-18 3:05PM EDT | 2026-01-16 | 66.47 | 0.00 | 0.00 | 0.00 | - | 36 | 43 | 6.25% |
| NFLX261218C00840000 | 2024-04-12 10:07AM EDT | 2026-12-18 | 110.40 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 3.13% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00840000 | 2024-03-22 10:49AM EDT | 2024-05-03 | 215.63 | 282.45 | 286.50 | 0.00 | - | 2 | 0 | 196.90% |
| NFLX240517P00840000 | 2024-04-19 2:14PM EDT | 2024-05-17 | 280.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX240621P00840000 | 2023-09-11 2:10PM EDT | 2024-06-21 | 394.53 | 471.75 | 476.00 | 0.00 | - | 175 | 0 | 304.69% |
| NFLX241220P00840000 | 2024-04-18 9:42AM EDT | 2024-12-20 | 236.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX250117P00840000 | 2024-04-22 3:06PM EDT | 2025-01-17 | 283.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250620P00840000 | 2024-02-12 3:40PM EDT | 2025-06-20 | 280.95 | 239.65 | 244.75 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.