Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0887 +0,0066 (+0,61%) Bitcoin EUR
60.577,02 +4.008,87 (+7,09%) CMC Crypto 200
1.390,14 +122,19 (+9,63%)
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:340.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00340000 | 2024-05-13 3:36PM EDT | 2024-05-17 | 278.00 | 270.65 | 277.60 | 0.00 | - | 1 | 23 | 296.68% |
| NFLX240621C00340000 | 2024-05-14 11:48AM EDT | 2024-06-21 | 280.45 | 273.90 | 276.80 | 0.00 | - | 20 | 348 | 99.00% |
| NFLX240920C00340000 | 2024-05-09 11:30AM EDT | 2024-09-20 | 283.00 | 278.30 | 283.30 | 0.00 | - | 10 | 162 | 71.71% |
| NFLX241220C00340000 | 2024-03-15 2:49PM EDT | 2024-12-20 | 286.67 | 297.40 | 301.30 | 0.00 | - | 1 | 6 | 80.73% |
| NFLX250117C00340000 | 2024-05-09 3:26PM EDT | 2025-01-17 | 289.02 | 285.60 | 292.25 | 0.00 | - | 40 | 265 | 63.77% |
| NFLX250620C00340000 | 2024-01-24 10:44AM EDT | 2025-06-20 | 252.02 | 276.10 | 281.70 | 0.00 | - | 2 | 26 | 41.82% |
| NFLX251219C00340000 | 2024-02-13 2:53PM EDT | 2025-12-19 | 266.10 | 313.00 | 320.85 | 0.00 | - | 1 | 10 | 61.15% |
| NFLX260116C00340000 | 2024-04-19 3:31PM EDT | 2026-01-16 | 261.23 | 309.10 | 317.80 | 0.00 | - | 1 | 22 | 57.59% |
| NFLX261218C00340000 | 2024-03-26 3:20PM EDT | 2026-12-18 | 356.48 | 287.00 | 296.00 | 0.00 | - | 2 | 15 | 36.96% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00340000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 184 | 187.50% |
| NFLX240621P00340000 | 2024-05-08 2:20PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.53 | 0.00 | - | 3 | 618 | 75.15% |
| NFLX240719P00340000 | 2024-05-02 11:36AM EDT | 2024-07-19 | 0.49 | 0.11 | 0.71 | 0.00 | - | 2 | 9 | 60.06% |
| NFLX240920P00340000 | 2024-05-13 9:30AM EDT | 2024-09-20 | 0.99 | 0.44 | 0.82 | 0.00 | - | 1 | 437 | 47.24% |
| NFLX241018P00340000 | 2024-05-10 11:39AM EDT | 2024-10-18 | 1.10 | 0.48 | 1.90 | 0.00 | - | - | 2 | 49.05% |
| NFLX241220P00340000 | 2024-05-08 11:41AM EDT | 2024-12-20 | 2.20 | 1.76 | 2.45 | 0.00 | - | 1 | 64 | 43.40% |
| NFLX250117P00340000 | 2024-05-13 11:15AM EDT | 2025-01-17 | 2.70 | 2.65 | 3.25 | -0.22 | -7.53% | 20 | 601 | 43.19% |
| NFLX250321P00340000 | 2024-05-09 11:18AM EDT | 2025-03-21 | 4.30 | 0.05 | 10.00 | 0.00 | - | 1 | 54 | 50.21% |
| NFLX250620P00340000 | 2024-05-10 1:43PM EDT | 2025-06-20 | 6.96 | 5.20 | 10.90 | 0.00 | - | 5 | 226 | 45.23% |
| NFLX251219P00340000 | 2024-05-06 10:59AM EDT | 2025-12-19 | 13.02 | 10.85 | 15.80 | 0.00 | - | 1 | 70 | 41.91% |
| NFLX260116P00340000 | 2024-04-12 11:30AM EDT | 2026-01-16 | 14.10 | 12.80 | 14.05 | 0.00 | - | 11 | 36 | 39.48% |
| NFLX261218P00340000 | 2024-05-13 9:56AM EDT | 2026-12-18 | 22.28 | 18.00 | 27.00 | 0.00 | - | 2 | 15 | 39.56% |
© 2024 Yahoo. Tutti i diritti riservati.