Italia markets open in 2 hours 45 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.733,25 -213,68 (-0,55%) EUR/USD
1,0857 -0,0002 (-0,02%) Bitcoin EUR
64.333,16 -1.177,07 (-1,80%) CMC Crypto 200
1.475,50 -13,05 (-0,88%)
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:250.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00250000 | 2024-05-21 10:04AM EDT | 2024-06-21 | 394.70 | 397.70 | 404.50 | +9.24 | +2.40% | 1 | 713 | 138.87% |
| NFLX240920C00250000 | 2024-03-19 10:27AM EDT | 2024-09-20 | 370.17 | 362.80 | 372.00 | 0.00 | - | 1 | 40 | 0.00% |
| NFLX241220C00250000 | 2024-02-29 11:07AM EDT | 2024-12-20 | 368.00 | 364.00 | 373.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX250117C00250000 | 2024-02-20 12:41PM EDT | 2025-01-17 | 340.00 | 381.00 | 390.00 | 0.00 | - | 2 | 130 | 0.00% |
| NFLX250620C00250000 | 2024-02-23 3:43PM EDT | 2025-06-20 | 355.00 | 393.00 | 402.00 | 0.00 | - | 1 | 4 | 44.84% |
| NFLX251219C00250000 | 2024-01-26 2:32PM EDT | 2025-12-19 | 351.27 | 358.05 | 366.90 | 0.00 | - | 1 | 12 | 0.00% |
| NFLX260116C00250000 | 2024-03-11 2:12PM EDT | 2026-01-16 | 380.50 | 392.00 | 401.00 | 0.00 | - | 2 | 9 | 30.19% |
| NFLX261218C00250000 | 2024-04-24 12:08PM EDT | 2026-12-18 | 346.97 | 435.00 | 444.00 | 0.00 | - | 1 | 2 | 65.75% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00250000 | 2024-05-21 10:02AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.37 | -0.06 | -85.71% | 1 | 1 | 218.75% |
| NFLX240621P00250000 | 2024-05-17 2:46PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 819 | 50.00% |
| NFLX240719P00250000 | 2024-04-19 11:18AM EDT | 2024-07-19 | 0.13 | 0.01 | 0.20 | 0.00 | - | 4 | 8 | 85.16% |
| NFLX240920P00250000 | 2024-05-10 3:58PM EDT | 2024-09-20 | 0.20 | 0.01 | 0.63 | 0.00 | - | 25 | 237 | 66.55% |
| NFLX241018P00250000 | 2024-05-08 12:02PM EDT | 2024-10-18 | 0.22 | 0.03 | 0.88 | 0.00 | - | - | 1 | 62.60% |
| NFLX241220P00250000 | 2024-05-21 3:01PM EDT | 2024-12-20 | 0.37 | 0.11 | 0.72 | -0.24 | -39.34% | 1 | 61 | 51.95% |
| NFLX250117P00250000 | 2024-05-21 11:26AM EDT | 2025-01-17 | 0.70 | 0.60 | 1.12 | 0.00 | - | 10 | 1,691 | 53.67% |
| NFLX250321P00250000 | 2024-04-08 9:57AM EDT | 2025-03-21 | 9.00 | 0.53 | 3.40 | 0.00 | - | - | 1 | 54.18% |
| NFLX250620P00250000 | 2024-04-26 2:02PM EDT | 2025-06-20 | 2.78 | 0.00 | 4.00 | 0.00 | - | 10 | 683 | 54.01% |
| NFLX251219P00250000 | 2024-05-13 3:01PM EDT | 2025-12-19 | 4.60 | 2.90 | 5.40 | 0.00 | - | 2 | 216 | 47.51% |
| NFLX260116P00250000 | 2024-04-26 11:53AM EDT | 2026-01-16 | 6.35 | 3.50 | 5.60 | 0.00 | - | 1 | 222 | 46.76% |
| NFLX261218P00250000 | 2024-05-01 11:58AM EDT | 2026-12-18 | 12.00 | 8.00 | 13.00 | 0.00 | - | 50 | 78 | 45.94% |
© 2024 Yahoo. Tutti i diritti riservati.