Italia markets closed
Dow Jones
39.851,82 +293,71 (+0,74%) Nasdaq
16.740,72 +229,54 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.664,21 +4.135,07 (+7,31%) CMC Crypto 200
1.380,74 +112,79 (+8,90%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:26PM EDT. Mercato aperto.
Prezzo d'esercizio:400.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00400000 | 2024-05-15 2:19PM EDT | 2024-05-17 | 212.34 | 209.65 | 214.65 | +2.98 | +1.42% | 6 | 47 | 0.00% |
| NFLX240531C00400000 | 2024-05-14 10:42AM EDT | 2024-05-31 | 218.40 | 209.15 | 215.30 | 0.00 | - | 2 | 3 | 0.00% |
| NFLX240607C00400000 | 2024-05-03 9:35AM EDT | 2024-06-07 | 170.70 | 209.40 | 215.60 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240621C00400000 | 2024-05-15 2:45PM EDT | 2024-06-21 | 214.10 | 210.90 | 215.60 | +1.92 | +0.90% | 2 | 742 | 0.00% |
| NFLX240719C00400000 | 2024-05-15 10:58AM EDT | 2024-07-19 | 222.00 | 213.50 | 217.50 | +4.00 | +1.83% | 3 | 175 | 0.00% |
| NFLX240920C00400000 | 2024-05-14 11:49AM EDT | 2024-09-20 | 225.75 | 218.70 | 222.50 | 0.00 | - | 3 | 146 | 40.38% |
| NFLX241018C00400000 | 2024-05-06 10:05AM EDT | 2024-10-18 | 199.12 | 219.10 | 226.80 | 0.00 | - | 6 | 6 | 48.25% |
| NFLX241220C00400000 | 2024-05-10 9:53AM EDT | 2024-12-20 | 239.70 | 226.95 | 229.20 | 0.00 | - | 1 | 25 | 44.56% |
| NFLX250117C00400000 | 2024-05-09 9:32AM EDT | 2025-01-17 | 234.62 | 229.70 | 232.50 | 0.00 | - | 1 | 1,672 | 46.23% |
| NFLX250321C00400000 | 2024-04-05 11:58AM EDT | 2025-03-21 | 265.09 | 205.00 | 214.00 | 0.00 | - | 2 | 5 | 0.00% |
| NFLX250620C00400000 | 2024-05-10 9:40AM EDT | 2025-06-20 | 257.75 | 244.55 | 248.90 | 0.00 | - | 3 | 93 | 49.41% |
| NFLX251219C00400000 | 2024-05-13 2:13PM EDT | 2025-12-19 | 266.51 | 260.00 | 264.40 | 0.00 | - | 2 | 111 | 49.63% |
| NFLX260116C00400000 | 2024-05-14 12:35PM EDT | 2026-01-16 | 269.86 | 263.65 | 267.00 | 0.00 | - | 2 | 68 | 49.83% |
| NFLX261218C00400000 | 2024-05-14 12:36PM EDT | 2026-12-18 | 294.06 | 287.15 | 294.00 | 0.00 | - | 2 | 10 | 50.85% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00400000 | 2024-05-14 2:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 804 | 140.63% |
| NFLX240524P00400000 | 2024-05-06 9:38AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.63 | 0.00 | - | 1 | 42 | 114.26% |
| NFLX240531P00400000 | 2024-04-29 10:17AM EDT | 2024-05-31 | 0.27 | 0.01 | 1.41 | 0.00 | - | 2 | 84 | 97.80% |
| NFLX240607P00400000 | 2024-05-06 11:15AM EDT | 2024-06-07 | 0.11 | 0.00 | 1.24 | 0.00 | - | 1 | 2 | 80.71% |
| NFLX240621P00400000 | 2024-05-15 11:03AM EDT | 2024-06-21 | 0.08 | 0.08 | 0.25 | 0.00 | - | 7 | 2,153 | 54.15% |
| NFLX240628P00400000 | 2024-05-13 3:04PM EDT | 2024-06-28 | 0.11 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 60.62% |
| NFLX240719P00400000 | 2024-05-14 11:46AM EDT | 2024-07-19 | 0.51 | 0.46 | 0.61 | 0.00 | - | 3 | 236 | 48.56% |
| NFLX240920P00400000 | 2024-05-15 2:09PM EDT | 2024-09-20 | 1.62 | 1.43 | 1.62 | +0.11 | +7.28% | 9 | 813 | 40.63% |
| NFLX241018P00400000 | 2024-05-10 9:37AM EDT | 2024-10-18 | 2.36 | 1.75 | 2.90 | 0.00 | - | 20 | 56 | 41.16% |
| NFLX241220P00400000 | 2024-05-14 10:04AM EDT | 2024-12-20 | 4.77 | 4.75 | 5.00 | 0.00 | - | 35 | 152 | 39.22% |
| NFLX250117P00400000 | 2024-05-15 2:16PM EDT | 2025-01-17 | 6.20 | 6.20 | 6.35 | 0.00 | - | 9 | 3,541 | 39.17% |
| NFLX250321P00400000 | 2024-05-08 3:30PM EDT | 2025-03-21 | 8.95 | 8.95 | 9.65 | 0.00 | - | 10 | 41 | 39.15% |
| NFLX250620P00400000 | 2024-05-14 12:14PM EDT | 2025-06-20 | 12.90 | 13.30 | 14.55 | 0.00 | - | 1 | 443 | 39.03% |
| NFLX251219P00400000 | 2024-05-14 9:41AM EDT | 2025-12-19 | 20.95 | 21.25 | 22.25 | 0.00 | - | 199 | 350 | 37.54% |
| NFLX260116P00400000 | 2024-05-09 11:27AM EDT | 2026-01-16 | 22.50 | 22.85 | 24.10 | 0.00 | - | 3 | 534 | 37.80% |
| NFLX261218P00400000 | 2024-05-13 3:34PM EDT | 2026-12-18 | 34.30 | 33.30 | 36.20 | 0.00 | - | 2 | 183 | 35.88% |
© 2024 Yahoo. Tutti i diritti riservati.