Italia markets close in 3 minutes
FTSE MIB
33.966,18 -304,94 (-0,89%) Dow Jones
37.870,95 -589,97 (-1,53%) Nasdaq
15.447,03 -265,72 (-1,69%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,26 -0,55 (-0,66%) Bitcoin EUR
59.365,68 -1.126,14 (-1,86%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:27AM EDT. Mercato aperto.
Prezzo d'esercizio:880.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00880000 | 2024-04-19 10:58AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.32 | 0.00 | - | 4 | 50 | 68.99% |
| NFLX240621C00880000 | 2024-04-22 11:25AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.40 | 0.00 | - | 2 | 34 | 48.24% |
| NFLX240719C00880000 | 2024-04-23 2:56PM EDT | 2024-07-19 | 0.37 | 0.06 | 0.61 | 0.00 | - | 13 | 18 | 41.83% |
| NFLX240920C00880000 | 2024-04-23 11:49AM EDT | 2024-09-20 | 1.32 | 0.93 | 1.15 | 0.00 | - | 53 | 107 | 34.79% |
| NFLX241220C00880000 | 2024-04-19 9:52AM EDT | 2024-12-20 | 6.10 | 4.60 | 5.05 | 0.00 | - | 50 | 58 | 35.82% |
| NFLX250117C00880000 | 2024-04-22 3:35PM EDT | 2025-01-17 | 6.30 | 6.45 | 6.95 | 0.00 | - | 11 | 50 | 36.42% |
| NFLX250620C00880000 | 2024-04-08 2:34PM EDT | 2025-06-20 | 41.10 | 17.10 | 18.05 | 0.00 | - | 11 | 172 | 37.52% |
| NFLX251219C00880000 | 2024-04-23 3:20PM EDT | 2025-12-19 | 39.50 | 31.70 | 39.00 | 0.00 | - | 4 | 2 | 41.08% |
| NFLX260116C00880000 | 2024-04-10 3:47PM EDT | 2026-01-16 | 60.45 | 35.15 | 38.85 | 0.00 | - | 5 | 31 | 40.10% |
| NFLX261218C00880000 | 2024-04-19 3:42PM EDT | 2026-12-18 | 63.56 | 60.50 | 65.50 | 0.00 | - | 5 | 7 | 40.63% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00880000 | 2024-04-17 11:03AM EDT | 2024-06-21 | 264.07 | 321.50 | 324.85 | 0.00 | - | - | 0 | 55.16% |
| NFLX240719P00880000 | 2024-03-11 2:29PM EDT | 2024-07-19 | 275.85 | 259.70 | 263.50 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240920P00880000 | 2023-09-13 3:59PM EDT | 2024-09-20 | 468.01 | 519.55 | 528.85 | 0.00 | - | - | 0 | 201.27% |
| NFLX241220P00880000 | 2024-03-12 9:54AM EDT | 2024-12-20 | 281.05 | 262.90 | 264.95 | 0.00 | - | - | 3 | 0.00% |
| NFLX250117P00880000 | 2024-03-21 3:23PM EDT | 2025-01-17 | 256.15 | 322.50 | 329.55 | 0.00 | - | 1 | 2 | 37.07% |
| NFLX251219P00880000 | 2024-01-24 11:09AM EDT | 2025-12-19 | 325.03 | 298.20 | 305.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX260116P00880000 | 2024-01-10 10:46AM EDT | 2026-01-16 | 399.31 | 316.35 | 324.00 | 0.00 | - | 2 | 0 | 18.52% |
© 2024 Yahoo. Tutti i diritti riservati.