Italia markets closed
Dow Jones
39.850,88 +292,77 (+0,74%) Nasdaq
16.740,34 +229,16 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.332,77 +3.892,59 (+6,90%) CMC Crypto 200
1.385,16 +117,21 (+9,23%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:19PM EDT. Mercato aperto.
Prezzo d'esercizio:310.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00310000 | 2024-05-15 9:52AM EDT | 2024-05-17 | 300.75 | 298.85 | 304.95 | -0.69 | -0.23% | 2 | 52 | 0.00% |
| NFLX240621C00310000 | 2024-05-14 11:50AM EDT | 2024-06-21 | 302.38 | 300.35 | 305.35 | -5.47 | -1.78% | 1 | 173 | 0.00% |
| NFLX240719C00310000 | 2024-05-14 12:59PM EDT | 2024-07-19 | 306.75 | 302.25 | 306.70 | 0.00 | - | 2 | 3 | 0.00% |
| NFLX240920C00310000 | 2024-03-07 10:57AM EDT | 2024-09-20 | 299.38 | 333.75 | 336.50 | 0.00 | - | 1 | 55 | 117.11% |
| NFLX241220C00310000 | 2024-05-09 11:37AM EDT | 2024-12-20 | 318.11 | 309.95 | 315.70 | 0.00 | - | 8 | 23 | 58.08% |
| NFLX250117C00310000 | 2024-05-07 1:24PM EDT | 2025-01-17 | 307.80 | 311.60 | 317.75 | 0.00 | - | 1 | 191 | 52.18% |
| NFLX250620C00310000 | 2024-04-22 11:22AM EDT | 2025-06-20 | 269.19 | 319.00 | 327.95 | 0.00 | - | 1 | 49 | 54.08% |
| NFLX251219C00310000 | 2024-04-24 3:44PM EDT | 2025-12-19 | 283.29 | 329.00 | 339.00 | 0.00 | - | 1 | 33 | 54.12% |
| NFLX260116C00310000 | 2024-03-11 3:31PM EDT | 2026-01-16 | 331.75 | 342.05 | 352.00 | 0.00 | - | 8 | 20 | 62.39% |
| NFLX261218C00310000 | 2024-04-22 12:32PM EDT | 2026-12-18 | 299.50 | 349.00 | 358.00 | 0.00 | - | 1 | 2 | 53.66% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00310000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 17 | 237.50% |
| NFLX240524P00310000 | 2024-04-17 2:42PM EDT | 2024-05-24 | 0.91 | 0.00 | 0.57 | 0.00 | - | - | 1 | 170.90% |
| NFLX240531P00310000 | 2024-04-23 1:35PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 1 | 133.11% |
| NFLX240621P00310000 | 2024-05-13 11:49AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.48 | 0.00 | - | 1 | 587 | 86.13% |
| NFLX240719P00310000 | 2024-05-01 3:54PM EDT | 2024-07-19 | 0.30 | 0.06 | 0.20 | 0.00 | - | 1 | 15 | 61.04% |
| NFLX240920P00310000 | 2024-05-07 12:08PM EDT | 2024-09-20 | 0.47 | 0.04 | 1.00 | 0.00 | - | 1 | 222 | 51.29% |
| NFLX241018P00310000 | 2024-05-08 11:16AM EDT | 2024-10-18 | 0.54 | 0.23 | 1.59 | 0.00 | - | 1 | 2 | 50.24% |
| NFLX241220P00310000 | 2024-05-14 12:31PM EDT | 2024-12-20 | 1.42 | 1.20 | 1.51 | 0.00 | - | 10 | 74 | 45.91% |
| NFLX250117P00310000 | 2024-05-13 12:37PM EDT | 2025-01-17 | 1.88 | 1.68 | 2.01 | 0.00 | - | 3 | 1,133 | 45.39% |
| NFLX250321P00310000 | 2024-04-19 2:55PM EDT | 2025-03-21 | 4.69 | 0.05 | 5.30 | 0.00 | - | 1 | 1 | 49.05% |
| NFLX250620P00310000 | 2024-05-02 11:01AM EDT | 2025-06-20 | 7.20 | 0.81 | 7.80 | 0.00 | - | 10 | 100 | 47.24% |
| NFLX251219P00310000 | 2024-05-01 11:06AM EDT | 2025-12-19 | 12.35 | 8.15 | 9.70 | 0.00 | - | 4 | 436 | 41.43% |
| NFLX260116P00310000 | 2024-05-07 11:03AM EDT | 2026-01-16 | 10.25 | 9.75 | 10.30 | 0.00 | - | 1 | 69 | 41.13% |
| NFLX261218P00310000 | 2024-04-24 9:35AM EDT | 2026-12-18 | 19.00 | 16.30 | 18.30 | 0.00 | - | 1 | 38 | 39.10% |
© 2024 Yahoo. Tutti i diritti riservati.