Italia markets open in 3 hours 55 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.311,63 +237,65 (+0,62%) EUR/USD
1,0778 -0,0006 (-0,05%) Bitcoin EUR
58.312,56 +1.038,88 (+1,81%) CMC Crypto 200
1.352,48 +52,38 (+4,03%)
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:890.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00890000 | 2024-05-01 2:15PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 82.03% |
| NFLX240621C00890000 | 2024-05-08 9:58AM EDT | 2024-06-21 | 0.12 | 0.02 | 0.11 | 0.00 | - | 5 | 322 | 40.43% |
| NFLX240719C00890000 | 2024-05-09 9:45AM EDT | 2024-07-19 | 0.31 | 0.28 | 0.48 | -0.11 | -26.19% | 2 | 13 | 37.33% |
| NFLX240920C00890000 | 2024-05-07 1:08PM EDT | 2024-09-20 | 1.64 | 1.62 | 2.01 | 0.00 | - | 1 | 197 | 33.82% |
| NFLX241220C00890000 | 2024-05-06 11:46AM EDT | 2024-12-20 | 6.25 | 7.90 | 8.15 | 0.00 | - | 3 | 69 | 35.13% |
| NFLX250117C00890000 | 2024-04-19 2:50PM EDT | 2025-01-17 | 6.60 | 10.50 | 10.95 | 0.00 | - | 1 | 54 | 35.83% |
| NFLX250321C00890000 | 2024-05-02 11:08AM EDT | 2025-03-21 | 10.05 | 16.45 | 17.75 | 0.00 | - | 2 | 5 | 37.02% |
| NFLX251219C00890000 | 2024-04-26 1:32PM EDT | 2025-12-19 | 33.38 | 46.15 | 48.10 | 0.00 | - | 5 | 17 | 39.52% |
| NFLX260116C00890000 | 2024-04-30 10:29AM EDT | 2026-01-16 | 34.45 | 48.15 | 52.50 | 0.00 | - | 30 | 1,967 | 40.16% |
| NFLX261218C00890000 | 2024-04-19 9:48AM EDT | 2026-12-18 | 66.59 | 80.10 | 87.25 | 0.00 | - | 26 | 52 | 41.63% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00890000 | 2024-04-18 3:02PM EDT | 2024-06-21 | 281.38 | 276.95 | 279.70 | 0.00 | - | 2 | 0 | 58.56% |
| NFLX240920P00890000 | 2024-04-29 3:48PM EDT | 2024-09-20 | 333.30 | 276.10 | 279.75 | 0.00 | - | 1 | 0 | 33.40% |
| NFLX241220P00890000 | 2024-03-12 9:53AM EDT | 2024-12-20 | 291.00 | 272.40 | 274.35 | 0.00 | - | - | 1 | 0.00% |
| NFLX250117P00890000 | 2024-02-16 12:57PM EDT | 2025-01-17 | 304.00 | 282.45 | 289.75 | 0.00 | - | 1 | 0 | 36.68% |
| NFLX260116P00890000 | 2023-12-13 12:24PM EDT | 2026-01-16 | 415.29 | 393.00 | 402.90 | 0.00 | - | - | 0 | 62.23% |
© 2024 Yahoo. Tutti i diritti riservati.