Italia markets closed
Dow Jones
39.819,72 +261,61 (+0,66%) Nasdaq
16.723,04 +211,86 (+1,28%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0877 +0,0055 (+0,51%) Bitcoin EUR
60.150,52 +3.820,68 (+6,78%) CMC Crypto 200
1.377,78 +109,84 (+8,66%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:36PM EDT. Mercato aperto.
Prezzo d'esercizio:300.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00300000 | 2024-05-14 12:59PM EDT | 2024-05-17 | 313.79 | 308.90 | 315.25 | 0.00 | - | 2 | 13 | 306.64% |
| NFLX240621C00300000 | 2024-05-14 11:50AM EDT | 2024-06-21 | 318.78 | 312.90 | 315.90 | 0.00 | - | 44 | 495 | 123.93% |
| NFLX240719C00300000 | 2024-04-05 2:45PM EDT | 2024-07-19 | 338.86 | 280.35 | 284.70 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240920C00300000 | 2024-05-07 2:37PM EDT | 2024-09-20 | 309.79 | 317.00 | 320.60 | 0.00 | - | 1 | 75 | 83.11% |
| NFLX241220C00300000 | 2024-05-03 11:43AM EDT | 2024-12-20 | 289.77 | 321.15 | 326.60 | 0.00 | - | 8 | 4 | 73.38% |
| NFLX250117C00300000 | 2024-05-10 9:36AM EDT | 2025-01-17 | 334.43 | 322.70 | 328.00 | 0.00 | - | 300 | 1,075 | 71.44% |
| NFLX250321C00300000 | 2024-04-05 11:58AM EDT | 2025-03-21 | 354.09 | 292.00 | 302.00 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX250620C00300000 | 2024-05-15 12:56PM EDT | 2025-06-20 | 331.68 | 329.00 | 339.00 | -6.71 | -1.98% | 1 | 13 | 65.58% |
| NFLX251219C00300000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 362.60 | 308.00 | 318.00 | 0.00 | - | 1 | 33 | 37.90% |
| NFLX260116C00300000 | 2024-04-24 9:57AM EDT | 2026-01-16 | 298.90 | 340.00 | 350.00 | 0.00 | - | 2 | 36 | 61.60% |
| NFLX261218C00300000 | 2024-05-07 1:17PM EDT | 2026-12-18 | 355.09 | 357.00 | 367.00 | 0.00 | - | 2 | 18 | 58.98% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00300000 | 2024-04-30 10:25AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 565 | 243.75% |
| NFLX240621P00300000 | 2024-05-09 12:11PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.05 | +0.03 | +150.00% | 9 | 1,821 | 73.05% |
| NFLX240719P00300000 | 2024-05-13 9:30AM EDT | 2024-07-19 | 0.22 | 0.04 | 0.19 | 0.00 | - | 6 | 12 | 61.91% |
| NFLX240920P00300000 | 2024-05-13 1:29PM EDT | 2024-09-20 | 0.45 | 0.01 | 0.96 | 0.00 | - | 1 | 761 | 52.17% |
| NFLX241018P00300000 | 2024-05-13 3:03PM EDT | 2024-10-18 | 0.40 | 0.07 | 0.78 | 0.00 | - | 1 | 6 | 50.45% |
| NFLX241220P00300000 | 2024-05-15 9:37AM EDT | 2024-12-20 | 1.18 | 1.01 | 1.33 | -0.24 | -16.90% | 1 | 181 | 46.18% |
| NFLX250117P00300000 | 2024-05-14 9:44AM EDT | 2025-01-17 | 1.50 | 1.53 | 1.78 | 0.00 | - | 4 | 3,510 | 45.63% |
| NFLX250620P00300000 | 2024-05-01 1:24PM EDT | 2025-06-20 | 6.42 | 0.56 | 7.05 | 0.00 | - | 1 | 228 | 47.31% |
| NFLX251219P00300000 | 2024-05-09 3:04PM EDT | 2025-12-19 | 8.56 | 4.65 | 9.25 | 0.00 | - | 17 | 138 | 42.01% |
| NFLX260116P00300000 | 2024-05-10 2:11PM EDT | 2026-01-16 | 8.34 | 6.15 | 9.50 | 0.00 | - | 1 | 291 | 41.32% |
| NFLX261218P00300000 | 2024-05-14 3:01PM EDT | 2026-12-18 | 15.90 | 11.05 | 17.00 | 0.00 | - | 1 | 622 | 39.22% |
© 2024 Yahoo. Tutti i diritti riservati.