Italia markets close in 3 hours 15 minutes
FTSE MIB
34.709,07 +369,75 (+1,08%) Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,83 +0,57 (+0,72%) Bitcoin EUR
58.665,07 +1.917,37 (+3,38%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:850.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00850000 | 2024-05-02 11:09AM EDT | 2024-05-10 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NFLX240517C00850000 | 2024-05-02 9:31AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 308 | 50.00% |
| NFLX240524C00850000 | 2024-05-08 11:39AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 25.00% |
| NFLX240531C00850000 | 2024-04-18 10:18AM EDT | 2024-05-31 | 0.84 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| NFLX240621C00850000 | 2024-05-09 11:45AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1,147 | 25.00% |
| NFLX240719C00850000 | 2024-05-09 3:44PM EDT | 2024-07-19 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4 | 122 | 12.50% |
| NFLX240920C00850000 | 2024-05-09 10:07AM EDT | 2024-09-20 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 12.50% |
| NFLX241018C00850000 | 2024-05-07 2:31PM EDT | 2024-10-18 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| NFLX241220C00850000 | 2024-05-09 9:36AM EDT | 2024-12-20 | 11.57 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 6.25% |
| NFLX250117C00850000 | 2024-05-08 12:39PM EDT | 2025-01-17 | 15.35 | 0.00 | 0.00 | 0.00 | - | 2 | 398 | 6.25% |
| NFLX250321C00850000 | 2024-04-18 2:10PM EDT | 2025-03-21 | 27.45 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
| NFLX251219C00850000 | 2024-04-22 10:23AM EDT | 2025-12-19 | 34.67 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 6.25% |
| NFLX260116C00850000 | 2024-04-18 10:25AM EDT | 2026-01-16 | 66.00 | 0.00 | 0.00 | 0.00 | - | 17 | 34 | 6.25% |
| NFLX261218C00850000 | 2024-04-22 10:19AM EDT | 2026-12-18 | 66.52 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 3.13% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00850000 | 2024-02-20 3:12PM EDT | 2024-05-17 | 277.35 | 222.00 | 231.25 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621P00850000 | 2024-03-11 2:30PM EDT | 2024-06-21 | 245.81 | 229.65 | 233.15 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240719P00850000 | 2024-03-20 12:33PM EDT | 2024-07-19 | 229.22 | 292.90 | 299.55 | 0.00 | - | 4 | 0 | 117.24% |
| NFLX240920P00850000 | 2024-03-12 11:52AM EDT | 2024-09-20 | 243.72 | 229.95 | 233.10 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX241220P00850000 | 2024-04-11 3:46PM EDT | 2024-12-20 | 225.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX250117P00850000 | 2024-04-23 1:59PM EDT | 2025-01-17 | 273.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX260116P00850000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 249.33 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| NFLX261218P00850000 | 2024-05-08 1:22PM EDT | 2026-12-18 | 258.76 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.