Italia markets closed
Dow Jones
38.847,77 +48,78 (+0,13%) Nasdaq
17.174,19 +41,06 (+0,24%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0765 -0,0038 (-0,36%) Bitcoin EUR
64.948,80 +188,27 (+0,29%) CMC Crypto 200
1.446,81 +0,14 (+0,01%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:54PM EDT. Mercato aperto.
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018C00260000 | 2024-05-16 11:39AM EDT | 260.00 | 359.62 | 386.45 | 389.35 | 0.00 | - | - | 0 | 90.82% |
| NFLX241018C00300000 | 2024-06-07 3:14PM EDT | 300.00 | 347.33 | 348.15 | 350.45 | 0.00 | - | 1 | 2 | 82.75% |
| NFLX241018C00360000 | 2024-05-08 3:15PM EDT | 360.00 | 261.63 | 288.80 | 291.45 | 0.00 | - | - | 1 | 67.60% |
| NFLX241018C00380000 | 2024-05-13 9:39AM EDT | 380.00 | 243.68 | 270.60 | 272.95 | 0.00 | - | 1 | 1 | 65.96% |
| NFLX241018C00400000 | 2024-05-24 2:52PM EDT | 400.00 | 260.27 | 250.60 | 253.80 | 0.00 | - | 2 | 0 | 61.54% |
| NFLX241018C00410000 | 2024-05-03 12:38PM EDT | 410.00 | 184.91 | 239.20 | 246.35 | 0.00 | - | 3 | 3 | 60.03% |
| NFLX241018C00420000 | 2024-05-03 10:03AM EDT | 420.00 | 171.00 | 229.70 | 236.90 | 0.00 | - | 1 | 1 | 58.40% |
| NFLX241018C00430000 | 2024-05-17 3:07PM EDT | 430.00 | 204.38 | 222.90 | 225.15 | 0.00 | - | 50 | 50 | 57.07% |
| NFLX241018C00440000 | 2024-05-31 2:34PM EDT | 440.00 | 206.10 | 212.70 | 215.70 | 0.00 | - | 1 | 2 | 54.84% |
| NFLX241018C00450000 | 2024-05-29 10:05AM EDT | 450.00 | 218.44 | 203.90 | 206.60 | 0.00 | - | 2 | 0 | 53.92% |
| NFLX241018C00460000 | 2024-05-06 3:17PM EDT | 460.00 | 154.60 | 202.45 | 205.05 | 0.00 | - | - | 1 | 62.25% |
| NFLX241018C00470000 | 2024-05-24 3:56PM EDT | 470.00 | 191.85 | 185.70 | 188.15 | 0.00 | - | 1 | 3 | 51.22% |
| NFLX241018C00480000 | 2024-06-07 3:11PM EDT | 480.00 | 177.19 | 176.65 | 179.20 | 0.00 | - | 1 | 1 | 51.53% |
| NFLX241018C00490000 | 2024-05-08 11:33AM EDT | 490.00 | 147.74 | 166.80 | 169.75 | 0.00 | - | 1 | 2 | 49.63% |
| NFLX241018C00500000 | 2024-06-10 1:22PM EDT | 500.00 | 157.25 | 159.05 | 161.15 | -8.75 | -5.27% | 1 | 20 | 48.65% |
| NFLX241018C00510000 | 2024-05-28 2:47PM EDT | 510.00 | 155.00 | 149.75 | 152.85 | 0.00 | - | 2 | 2 | 47.87% |
| NFLX241018C00520000 | 2024-06-05 2:54PM EDT | 520.00 | 148.13 | 141.30 | 144.50 | 0.00 | - | 2 | 0 | 46.92% |
| NFLX241018C00530000 | 2024-06-07 2:58PM EDT | 530.00 | 135.16 | 133.90 | 136.10 | 0.00 | - | 1 | 4 | 45.82% |
| NFLX241018C00540000 | 2024-05-29 10:56AM EDT | 540.00 | 145.00 | 125.15 | 128.15 | 0.00 | - | 2 | 15 | 45.01% |
| NFLX241018C00550000 | 2024-06-04 11:15AM EDT | 550.00 | 110.15 | 118.20 | 120.10 | 0.00 | - | 1 | 16 | 44.00% |
| NFLX241018C00560000 | 2024-06-07 11:03AM EDT | 560.00 | 114.80 | 110.70 | 112.50 | 0.00 | - | 3 | 22 | 43.24% |
| NFLX241018C00570000 | 2024-06-05 12:30PM EDT | 570.00 | 103.60 | 103.40 | 105.45 | 0.00 | - | 2 | 22 | 42.78% |
| NFLX241018C00580000 | 2024-06-05 12:01PM EDT | 580.00 | 97.75 | 95.50 | 97.90 | 0.00 | - | 6 | 0 | 41.78% |
| NFLX241018C00590000 | 2024-06-05 12:31PM EDT | 590.00 | 90.50 | 88.50 | 91.35 | 0.00 | - | 1 | 14 | 41.39% |
| NFLX241018C00600000 | 2024-06-05 12:31PM EDT | 600.00 | 83.90 | 83.30 | 84.60 | 0.00 | - | 3 | 50 | 40.70% |
| NFLX241018C00610000 | 2024-06-06 10:11AM EDT | 610.00 | 83.80 | 75.95 | 78.35 | 0.00 | - | 2 | 31 | 40.20% |
| NFLX241018C00620000 | 2024-06-06 11:17AM EDT | 620.00 | 80.88 | 70.50 | 72.45 | 0.00 | - | 1 | 64 | 39.77% |
| NFLX241018C00630000 | 2024-06-10 10:39AM EDT | 630.00 | 63.90 | 65.50 | 66.70 | -3.10 | -4.63% | 1 | 434 | 39.28% |
| NFLX241018C00640000 | 2024-06-10 12:19PM EDT | 640.00 | 60.80 | 60.45 | 61.30 | -0.63 | -1.03% | 3 | 0 | 38.86% |
| NFLX241018C00650000 | 2024-06-10 1:52PM EDT | 650.00 | 56.20 | 55.45 | 56.30 | +0.40 | +0.72% | 19 | 0 | 38.54% |
| NFLX241018C00660000 | 2024-06-10 12:13PM EDT | 660.00 | 50.69 | 50.80 | 51.60 | -3.41 | -6.30% | 6 | 159 | 38.24% |
| NFLX241018C00670000 | 2024-06-10 12:13PM EDT | 670.00 | 46.31 | 46.05 | 46.85 | -7.25 | -13.54% | 92 | 84 | 37.74% |
| NFLX241018C00680000 | 2024-06-10 12:26PM EDT | 680.00 | 42.29 | 41.55 | 43.05 | -1.01 | -2.33% | 9 | 73 | 37.70% |
| NFLX241018C00690000 | 2024-06-07 3:50PM EDT | 690.00 | 37.20 | 37.85 | 39.20 | -1.60 | -4.12% | 2 | 48 | 37.45% |
| NFLX241018C00700000 | 2024-06-10 2:01PM EDT | 700.00 | 35.00 | 33.90 | 35.55 | -1.68 | -4.58% | 3 | 81 | 37.18% |
| NFLX241018C00710000 | 2024-06-05 3:34PM EDT | 710.00 | 35.23 | 31.65 | 32.40 | 0.00 | - | 3 | 25 | 37.09% |
| NFLX241018C00720000 | 2024-06-10 12:26PM EDT | 720.00 | 28.91 | 28.65 | 29.35 | -3.59 | -11.05% | 9 | 82 | 36.91% |
| NFLX241018C00730000 | 2024-06-06 10:56AM EDT | 730.00 | 32.65 | 25.25 | 26.75 | 0.00 | - | 14 | 117 | 36.90% |
| NFLX241018C00740000 | 2024-06-06 1:21PM EDT | 740.00 | 28.21 | 22.95 | 23.85 | 0.00 | - | 2 | 0 | 36.51% |
| NFLX241018C00750000 | 2024-06-07 12:31PM EDT | 750.00 | 23.45 | 20.35 | 21.95 | 0.00 | - | 13 | 84 | 36.73% |
| NFLX241018C00760000 | 2024-05-30 2:16PM EDT | 760.00 | 22.35 | 18.80 | 19.90 | 0.00 | - | 1 | 54 | 36.71% |
| NFLX241018C00770000 | 2024-05-29 1:37PM EDT | 770.00 | 23.65 | 16.70 | 17.90 | 0.00 | - | 8 | 0 | 36.59% |
| NFLX241018C00780000 | 2024-05-31 10:08AM EDT | 780.00 | 16.75 | 14.65 | 15.60 | 0.00 | - | 3 | 24 | 36.05% |
| NFLX241018C00790000 | 2024-06-06 11:33AM EDT | 790.00 | 16.50 | 12.70 | 14.50 | 0.00 | - | 4 | 34 | 36.44% |
| NFLX241018C00800000 | 2024-06-07 10:51AM EDT | 800.00 | 13.68 | 12.00 | 12.60 | 0.00 | - | 11 | 0 | 35.96% |
| NFLX241018C00810000 | 2024-05-30 3:42PM EDT | 810.00 | 12.95 | 10.25 | 11.45 | 0.00 | - | 3 | 7 | 36.08% |
| NFLX241018C00820000 | 2024-05-28 12:27PM EDT | 820.00 | 10.70 | 9.40 | 10.00 | 0.00 | - | 1 | 0 | 35.75% |
| NFLX241018C00830000 | 2024-06-03 1:21PM EDT | 830.00 | 7.72 | 8.50 | 9.50 | 0.00 | - | 1 | 21 | 36.35% |
| NFLX241018C00840000 | 2024-06-06 1:55PM EDT | 840.00 | 10.02 | 7.65 | 8.15 | 0.00 | - | 1 | 5 | 35.88% |
| NFLX241018C00850000 | 2024-05-21 10:34AM EDT | 850.00 | 8.79 | 6.45 | 7.25 | 0.00 | - | 2 | 42 | 35.81% |
| NFLX241018C00860000 | 2024-06-06 1:55PM EDT | 860.00 | 8.13 | 6.05 | 6.50 | 0.00 | - | 1 | 17 | 35.83% |
| NFLX241018C00870000 | 2024-06-06 2:27PM EDT | 870.00 | 6.70 | 5.40 | 5.80 | 0.00 | - | 3 | 0 | 35.81% |
| NFLX241018C00880000 | 2024-06-03 11:07AM EDT | 880.00 | 4.80 | 4.75 | 5.55 | 0.00 | - | 1 | 0 | 36.40% |
| NFLX241018C00890000 | 2024-05-21 10:58AM EDT | 890.00 | 5.85 | 4.25 | 5.10 | 0.00 | - | - | 10 | 36.62% |
| NFLX241018C00900000 | 2024-06-05 11:40AM EDT | 900.00 | 4.33 | 3.75 | 4.10 | 0.00 | - | 1 | 27 | 35.77% |
| NFLX241018C00910000 | 2024-05-29 1:01PM EDT | 910.00 | 5.80 | 3.35 | 3.70 | 0.00 | - | 1 | 9 | 35.86% |
| NFLX241018C00920000 | 2024-05-21 10:58AM EDT | 920.00 | 4.30 | 2.94 | 3.50 | 0.00 | - | 3 | 4 | 36.30% |
| NFLX241018C00930000 | 2024-06-07 3:58PM EDT | 930.00 | 2.91 | 2.66 | 2.98 | 0.00 | - | 1 | 0 | 35.98% |
| NFLX241018C00940000 | 2024-05-07 2:03PM EDT | 940.00 | 2.00 | 2.91 | 3.75 | 0.00 | - | - | 1 | 38.50% |
| NFLX241018C00960000 | 2024-05-17 11:23AM EDT | 960.00 | 1.91 | 1.42 | 2.54 | 0.00 | - | 1 | 0 | 37.24% |
| NFLX241018C01000000 | 2024-05-21 11:57AM EDT | 1,000.00 | 2.00 | 0.76 | 1.82 | 0.00 | - | 2 | 2 | 37.96% |
| NFLX241018C01050000 | 2024-06-04 12:20PM EDT | 1,050.00 | 0.70 | 0.33 | 1.28 | 0.00 | - | 1 | 31 | 39.12% |
| NFLX241018C01060000 | 2024-05-24 12:11PM EDT | 1,060.00 | 0.61 | 0.29 | 1.20 | 0.00 | - | 31 | 6 | 39.37% |
| NFLX241018C01090000 | 2024-06-10 11:32AM EDT | 1,090.00 | 0.63 | 0.20 | 0.93 | -0.24 | -27.59% | 2 | 30 | 39.72% |
| NFLX241018C01100000 | 2024-05-21 12:36PM EDT | 1,100.00 | 0.72 | 0.30 | 0.99 | 0.00 | - | - | 2 | 40.64% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018P00200000 | 2024-05-09 10:07AM EDT | 200.00 | 0.26 | 0.00 | 0.73 | 0.00 | - | 20 | 20 | 79.00% |
| NFLX241018P00240000 | 2024-05-16 9:55AM EDT | 240.00 | 0.26 | 0.00 | 0.74 | 0.00 | - | - | 1 | 67.33% |
| NFLX241018P00250000 | 2024-05-23 11:51AM EDT | 250.00 | 0.49 | 0.01 | 0.74 | 0.00 | - | 1 | 2 | 64.82% |
| NFLX241018P00270000 | 2024-04-29 12:08PM EDT | 270.00 | 0.95 | 0.10 | 0.74 | 0.00 | - | - | 1 | 60.69% |
| NFLX241018P00300000 | 2024-05-28 1:49PM EDT | 300.00 | 0.40 | 0.32 | 0.84 | 0.00 | - | 10 | 27 | 56.08% |
| NFLX241018P00310000 | 2024-06-07 2:30PM EDT | 310.00 | 0.35 | 0.19 | 0.90 | 0.00 | - | 1 | 3 | 53.42% |
| NFLX241018P00320000 | 2024-06-05 3:14PM EDT | 320.00 | 0.48 | 0.23 | 0.96 | 0.00 | - | 1 | 20 | 51.88% |
| NFLX241018P00330000 | 2024-05-20 1:18PM EDT | 330.00 | 0.64 | 0.27 | 1.05 | 0.00 | - | 1 | 1 | 50.50% |
| NFLX241018P00340000 | 2024-05-10 11:39AM EDT | 340.00 | 1.10 | 0.34 | 1.23 | 0.00 | - | - | 2 | 53.09% |
| NFLX241018P00350000 | 2024-06-07 10:31AM EDT | 350.00 | 0.85 | 0.24 | 1.25 | 0.00 | - | 10 | 27 | 51.06% |
| NFLX241018P00360000 | 2024-06-03 11:54AM EDT | 360.00 | 0.88 | 0.38 | 1.38 | 0.00 | - | 1 | 84 | 49.74% |
| NFLX241018P00370000 | 2024-05-24 10:10AM EDT | 370.00 | 1.28 | 0.53 | 1.53 | 0.00 | - | 1 | 17 | 48.49% |
| NFLX241018P00380000 | 2024-05-10 12:08PM EDT | 380.00 | 2.06 | 0.70 | 1.76 | 0.00 | - | 1 | 41 | 47.56% |
| NFLX241018P00390000 | 2024-06-05 10:42AM EDT | 390.00 | 1.94 | 0.89 | 1.89 | 0.00 | - | 4 | 21 | 46.08% |
| NFLX241018P00400000 | 2024-06-05 11:08AM EDT | 400.00 | 1.78 | 1.10 | 2.13 | 0.00 | - | 2 | 61 | 45.04% |
| NFLX241018P00410000 | 2024-05-09 3:34PM EDT | 410.00 | 3.30 | 1.40 | 2.45 | 0.00 | - | 84 | 85 | 44.19% |
| NFLX241018P00420000 | 2024-06-05 3:45PM EDT | 420.00 | 2.21 | 1.63 | 2.72 | 0.00 | - | 1 | 94 | 43.06% |
| NFLX241018P00430000 | 2024-06-03 3:45PM EDT | 430.00 | 3.13 | 1.97 | 3.10 | 0.00 | - | 1 | 171 | 42.18% |
| NFLX241018P00440000 | 2024-06-05 10:24AM EDT | 440.00 | 3.00 | 2.36 | 3.55 | 0.00 | - | 1 | 37 | 41.37% |
| NFLX241018P00450000 | 2024-06-05 9:45AM EDT | 450.00 | 3.84 | 3.20 | 3.65 | 0.00 | - | 1 | 105 | 39.59% |
| NFLX241018P00460000 | 2024-06-05 3:39PM EDT | 460.00 | 3.80 | 3.80 | 4.05 | 0.00 | - | 3 | 24 | 38.52% |
| NFLX241018P00470000 | 2024-05-29 10:30AM EDT | 470.00 | 4.00 | 4.05 | 4.70 | 0.00 | - | 4 | 45 | 37.87% |
| NFLX241018P00480000 | 2024-06-06 9:51AM EDT | 480.00 | 4.85 | 4.95 | 5.50 | 0.00 | - | 2 | 66 | 37.34% |
| NFLX241018P00490000 | 2024-06-10 12:15PM EDT | 490.00 | 6.26 | 6.05 | 6.35 | +0.50 | +8.68% | 20 | 245 | 36.70% |
| NFLX241018P00500000 | 2024-06-10 12:50PM EDT | 500.00 | 7.50 | 6.95 | 7.40 | +0.23 | +3.16% | 1 | 659 | 36.21% |
| NFLX241018P00510000 | 2024-06-06 3:56PM EDT | 510.00 | 8.40 | 8.25 | 8.65 | 0.00 | - | 3 | 82 | 35.79% |
| NFLX241018P00520000 | 2024-06-07 2:08PM EDT | 520.00 | 10.33 | 9.45 | 10.10 | +0.23 | +2.28% | 20 | 321 | 35.43% |
| NFLX241018P00530000 | 2024-06-06 12:55PM EDT | 530.00 | 10.58 | 11.20 | 11.55 | 0.00 | - | 13 | 77 | 34.86% |
| NFLX241018P00540000 | 2024-06-07 11:23AM EDT | 540.00 | 13.14 | 12.25 | 13.45 | 0.00 | - | 3 | 215 | 34.58% |
| NFLX241018P00550000 | 2024-06-07 3:55PM EDT | 550.00 | 15.47 | 14.75 | 15.60 | 0.00 | - | 4 | 128 | 34.32% |
| NFLX241018P00560000 | 2024-06-07 3:55PM EDT | 560.00 | 17.76 | 16.50 | 17.65 | 0.00 | - | 1 | 75 | 33.76% |
| NFLX241018P00570000 | 2024-06-07 3:52PM EDT | 570.00 | 20.50 | 19.75 | 20.60 | 0.00 | - | 6 | 174 | 33.77% |
| NFLX241018P00580000 | 2024-06-10 11:13AM EDT | 580.00 | 23.20 | 22.35 | 23.75 | +0.27 | +1.18% | 8 | 39 | 33.70% |
| NFLX241018P00590000 | 2024-06-10 1:26PM EDT | 590.00 | 26.95 | 25.20 | 26.25 | +1.43 | +5.60% | 2 | 167 | 32.91% |
| NFLX241018P00600000 | 2024-06-10 11:32AM EDT | 600.00 | 29.56 | 28.60 | 29.65 | -0.24 | -0.81% | 9 | 131 | 32.61% |
| NFLX241018P00610000 | 2024-06-06 11:48AM EDT | 610.00 | 30.60 | 32.45 | 34.05 | 0.00 | - | 17 | 152 | 32.79% |
| NFLX241018P00620000 | 2024-06-10 10:32AM EDT | 620.00 | 37.78 | 36.60 | 37.45 | +0.22 | +0.59% | 1 | 112 | 32.07% |
| NFLX241018P00630000 | 2024-06-07 3:11PM EDT | 630.00 | 41.67 | 40.10 | 41.95 | 0.00 | - | 1 | 96 | 31.89% |
| NFLX241018P00640000 | 2024-06-06 9:39AM EDT | 640.00 | 42.65 | 45.35 | 46.45 | 0.00 | - | 1 | 32 | 31.49% |
| NFLX241018P00650000 | 2024-06-05 3:58PM EDT | 650.00 | 48.00 | 50.35 | 51.60 | 0.00 | - | 45 | 79 | 31.32% |
| NFLX241018P00660000 | 2024-06-07 1:43PM EDT | 660.00 | 54.55 | 55.60 | 56.70 | 0.00 | - | 13 | 122 | 30.90% |
| NFLX241018P00670000 | 2024-06-06 1:13PM EDT | 670.00 | 56.80 | 61.55 | 62.45 | 0.00 | - | 17 | 46 | 30.70% |
| NFLX241018P00680000 | 2024-05-30 2:40PM EDT | 680.00 | 65.85 | 66.90 | 68.30 | 0.00 | - | 4 | 17 | 30.35% |
| NFLX241018P00690000 | 2024-06-07 3:28PM EDT | 690.00 | 74.55 | 73.40 | 74.95 | 0.00 | - | 2 | 6 | 30.33% |
| NFLX241018P00700000 | 2024-05-31 2:26PM EDT | 700.00 | 86.92 | 79.30 | 81.65 | 0.00 | - | 1 | 29 | 30.15% |
| NFLX241018P00710000 | 2024-06-05 3:48PM EDT | 710.00 | 82.75 | 86.05 | 88.40 | 0.00 | - | - | 2 | 29.80% |
| NFLX241018P00720000 | 2024-06-03 1:41PM EDT | 720.00 | 102.75 | 92.95 | 95.10 | 0.00 | - | 6 | 3 | 29.18% |
| NFLX241018P00730000 | 2024-06-03 1:41PM EDT | 730.00 | 110.45 | 100.50 | 102.65 | 0.00 | - | 2 | 22 | 29.00% |
| NFLX241018P00750000 | 2024-05-31 10:14AM EDT | 750.00 | 119.19 | 116.25 | 118.35 | 0.00 | - | 1 | 1 | 28.49% |
| NFLX241018P00800000 | 2024-06-07 10:10AM EDT | 800.00 | 156.59 | 159.05 | 161.45 | 0.00 | - | 5 | 5 | 27.40% |
| NFLX241018P00940000 | 2024-05-31 3:50PM EDT | 940.00 | 300.80 | 295.60 | 299.10 | 0.00 | - | 1 | 0 | 36.16% |
© 2024 Yahoo. Tutti i diritti riservati.