Italia markets open in 2 hours 29 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.943,82 +315,34 (+0,84%) EUR/USD
1,0726 -0,0007 (-0,06%) Bitcoin EUR
60.032,35 +186,53 (+0,31%) CMC Crypto 200
1.386,79 +4,22 (+0,31%)
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:860.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00860000 | 2024-04-24 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240503C00860000 | 2024-04-25 10:17AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | -0.19 | -95.00% | 1 | 0 | 50.00% |
| NFLX240510C00860000 | 2024-04-19 11:03AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NFLX240517C00860000 | 2024-04-18 11:27AM EDT | 2024-05-17 | 0.51 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| NFLX240524C00860000 | 2024-04-16 12:12PM EDT | 2024-05-24 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240531C00860000 | 2024-04-18 3:32PM EDT | 2024-05-31 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX240621C00860000 | 2024-04-23 3:39PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NFLX240719C00860000 | 2024-04-24 11:07AM EDT | 2024-07-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240920C00860000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX241220C00860000 | 2024-04-23 10:14AM EDT | 2024-12-20 | 6.26 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| NFLX250117C00860000 | 2024-04-22 3:35PM EDT | 2025-01-17 | 7.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NFLX250321C00860000 | 2024-04-19 12:31PM EDT | 2025-03-21 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250620C00860000 | 2024-04-23 2:41PM EDT | 2025-06-20 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX251219C00860000 | 2023-10-20 1:41PM EDT | 2025-12-19 | 16.00 | 19.00 | 26.00 | 0.00 | - | 1 | 3 | 33.60% |
| NFLX260116C00860000 | 2024-04-18 2:08PM EDT | 2026-01-16 | 61.30 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| NFLX261218C00860000 | 2024-04-15 3:57PM EDT | 2026-12-18 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00860000 | 2024-04-23 9:46AM EDT | 2024-04-26 | 294.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240510P00860000 | 2024-04-16 11:00AM EDT | 2024-05-10 | 239.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240920P00860000 | 2024-03-11 9:42AM EDT | 2024-09-20 | 253.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX241220P00860000 | 2024-04-17 11:10AM EDT | 2024-12-20 | 248.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117P00860000 | 2024-03-11 2:32PM EDT | 2025-01-17 | 257.11 | 243.80 | 247.30 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX250620P00860000 | 2024-04-12 3:27PM EDT | 2025-06-20 | 249.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX251219P00860000 | 2023-09-13 1:20PM EDT | 2025-12-19 | 440.66 | 499.50 | 509.00 | 0.00 | - | - | 0 | 99.88% |
© 2024 Yahoo. Tutti i diritti riservati.