Italia markets closed
Dow Jones
39.843,33 +285,22 (+0,72%) Nasdaq
16.732,87 +221,69 (+1,34%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0880 +0,0059 (+0,54%) Bitcoin EUR
59.954,97 +3.528,46 (+6,25%) CMC Crypto 200
1.374,46 +106,51 (+8,40%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:16PM EDT. Mercato aperto.
Prezzo d'esercizio:330.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00330000 | 2024-04-24 10:05AM EDT | 2024-05-17 | 234.64 | 278.70 | 285.35 | 0.00 | - | 1 | 24 | 404.64% |
| NFLX240621C00330000 | 2024-04-24 10:05AM EDT | 2024-06-21 | 236.44 | 283.20 | 285.80 | 0.00 | - | 1 | 204 | 106.93% |
| NFLX240920C00330000 | 2024-04-09 1:01PM EDT | 2024-09-20 | 299.16 | 288.00 | 290.80 | 0.00 | - | 1 | 31 | 74.20% |
| NFLX241220C00330000 | 2024-04-09 1:01PM EDT | 2024-12-20 | 304.66 | 293.70 | 297.00 | 0.00 | - | 1 | 5 | 66.91% |
| NFLX250117C00330000 | 2024-04-26 2:06PM EDT | 2025-01-17 | 248.83 | 295.85 | 299.35 | 0.00 | - | 1 | 467 | 66.11% |
| NFLX250620C00330000 | 2024-04-17 11:50AM EDT | 2025-06-20 | 310.53 | 303.05 | 312.00 | 0.00 | - | 2 | 24 | 61.40% |
| NFLX251219C00330000 | 2024-04-02 10:45AM EDT | 2025-12-19 | 317.41 | 266.00 | 274.00 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX260116C00330000 | 2024-04-17 3:44PM EDT | 2026-01-16 | 327.00 | 318.25 | 324.55 | 0.00 | - | 1 | 10 | 59.12% |
| NFLX261218C00330000 | 2024-04-19 9:44AM EDT | 2026-12-18 | 296.50 | 335.00 | 345.00 | 0.00 | - | 1 | 1 | 56.73% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00330000 | 2024-05-06 12:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 284 | 193.75% |
| NFLX240524P00330000 | 2024-04-22 11:12AM EDT | 2024-05-24 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 137.11% |
| NFLX240621P00330000 | 2024-05-09 11:12AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.12 | 0.00 | - | 30 | 822 | 67.97% |
| NFLX240719P00330000 | 2024-05-08 3:43PM EDT | 2024-07-19 | 0.20 | 0.10 | 0.76 | 0.00 | - | 50 | 130 | 63.04% |
| NFLX240920P00330000 | 2024-05-03 9:55AM EDT | 2024-09-20 | 0.93 | 0.07 | 0.86 | 0.00 | - | 4 | 303 | 49.61% |
| NFLX241018P00330000 | 2024-05-08 11:17AM EDT | 2024-10-18 | 1.10 | 0.24 | 0.87 | 0.00 | - | - | 1 | 45.04% |
| NFLX241220P00330000 | 2024-05-13 11:12AM EDT | 2024-12-20 | 1.85 | 1.66 | 1.94 | 0.00 | - | 9 | 71 | 43.32% |
| NFLX250117P00330000 | 2024-05-14 2:16PM EDT | 2025-01-17 | 2.83 | 2.29 | 2.73 | 0.00 | - | 1 | 1,414 | 43.45% |
| NFLX250321P00330000 | 2024-05-06 9:49AM EDT | 2025-03-21 | 4.50 | 0.35 | 6.55 | 0.00 | - | 1 | 0 | 46.82% |
| NFLX250620P00330000 | 2024-04-23 3:35PM EDT | 2025-06-20 | 7.95 | 2.04 | 9.50 | 0.00 | - | 1 | 61 | 45.26% |
| NFLX251219P00330000 | 2024-05-06 10:59AM EDT | 2025-12-19 | 12.62 | 9.90 | 11.40 | 0.00 | - | 1 | 354 | 39.48% |
| NFLX260116P00330000 | 2024-05-01 9:56AM EDT | 2026-01-16 | 16.33 | 11.10 | 12.55 | 0.00 | - | 1 | 40 | 39.65% |
| NFLX261218P00330000 | 2024-04-19 1:32PM EDT | 2026-12-18 | 24.40 | 17.85 | 21.50 | 0.00 | - | 1 | 67 | 37.79% |
© 2024 Yahoo. Tutti i diritti riservati.