Italia markets closed
Dow Jones
39.832,35 +274,24 (+0,69%) Nasdaq
16.728,00 +216,82 (+1,31%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0880 +0,0059 (+0,54%) Bitcoin EUR
60.230,22 +3.787,17 (+6,71%) CMC Crypto 200
1.380,97 +113,02 (+8,91%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:58PM EDT. Mercato aperto.
Prezzo d'esercizio:410.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00410000 | 2024-05-10 12:05PM EDT | 2024-05-17 | 197.30 | 200.30 | 205.25 | 0.00 | - | 3 | 37 | 256.89% |
| NFLX240524C00410000 | 2024-05-10 12:05PM EDT | 2024-05-24 | 197.80 | 200.65 | 205.60 | 0.00 | - | - | 1 | 145.09% |
| NFLX240621C00410000 | 2024-05-09 2:47PM EDT | 2024-06-21 | 206.30 | 202.40 | 206.10 | 0.00 | - | 3 | 1,598 | 80.68% |
| NFLX240719C00410000 | 2024-04-22 10:13AM EDT | 2024-07-19 | 143.70 | 205.10 | 208.20 | 0.00 | - | 2 | 3 | 69.23% |
| NFLX240920C00410000 | 2024-05-14 11:49AM EDT | 2024-09-20 | 216.20 | 210.25 | 213.35 | 0.00 | - | 3 | 206 | 58.97% |
| NFLX241018C00410000 | 2024-05-03 12:38PM EDT | 2024-10-18 | 184.91 | 211.75 | 218.00 | 0.00 | - | 3 | 3 | 57.79% |
| NFLX241220C00410000 | 2024-05-13 10:15AM EDT | 2024-12-20 | 219.02 | 219.20 | 222.30 | 0.00 | - | 1 | 16 | 55.12% |
| NFLX250117C00410000 | 2024-04-29 3:12PM EDT | 2025-01-17 | 174.10 | 221.20 | 225.90 | 0.00 | - | 1 | 737 | 54.55% |
| NFLX250321C00410000 | 2024-04-24 2:53PM EDT | 2025-03-21 | 179.60 | 227.60 | 234.85 | 0.00 | - | - | 1 | 54.78% |
| NFLX250620C00410000 | 2024-02-02 4:24PM EDT | 2025-06-20 | 206.05 | 251.05 | 256.15 | 0.00 | - | 2 | 44 | 62.34% |
| NFLX251219C00410000 | 2024-05-13 2:07PM EDT | 2025-12-19 | 260.33 | 254.85 | 261.25 | 0.00 | - | 10 | 87 | 53.94% |
| NFLX260116C00410000 | 2024-05-13 12:39PM EDT | 2026-01-16 | 261.38 | 257.70 | 261.10 | 0.00 | - | 4 | 31 | 53.35% |
| NFLX261218C00410000 | 2024-05-06 3:58PM EDT | 2026-12-18 | 272.11 | 280.40 | 289.30 | 0.00 | - | 1 | 19 | 52.62% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00410000 | 2024-05-13 1:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 662 | 128.13% |
| NFLX240524P00410000 | 2024-04-22 1:07PM EDT | 2024-05-24 | 0.30 | 0.01 | 0.63 | 0.00 | - | 1 | 2 | 104.79% |
| NFLX240621P00410000 | 2024-05-10 3:11PM EDT | 2024-06-21 | 0.09 | 0.02 | 0.53 | 0.00 | - | 1 | 751 | 52.73% |
| NFLX240719P00410000 | 2024-05-15 10:46AM EDT | 2024-07-19 | 0.58 | 0.56 | 0.70 | -0.12 | -17.14% | 2 | 26 | 45.53% |
| NFLX240920P00410000 | 2024-05-14 11:49AM EDT | 2024-09-20 | 1.67 | 1.72 | 1.91 | 0.00 | - | 18 | 294 | 38.60% |
| NFLX241018P00410000 | 2024-05-09 3:34PM EDT | 2024-10-18 | 3.30 | 2.08 | 3.95 | 0.00 | - | 84 | 85 | 40.69% |
| NFLX241220P00410000 | 2024-05-13 10:36AM EDT | 2024-12-20 | 5.45 | 5.40 | 5.65 | 0.00 | - | 1 | 282 | 37.45% |
| NFLX250117P00410000 | 2024-05-13 3:29PM EDT | 2025-01-17 | 6.86 | 6.95 | 7.15 | 0.00 | - | 1 | 689 | 37.51% |
| NFLX250321P00410000 | 2024-05-13 2:27PM EDT | 2025-03-21 | 9.65 | 9.80 | 10.90 | 0.00 | - | 1 | 145 | 37.80% |
| NFLX250620P00410000 | 2024-05-14 1:21PM EDT | 2025-06-20 | 15.00 | 14.50 | 15.75 | 0.00 | - | 2 | 762 | 37.45% |
| NFLX251219P00410000 | 2024-05-10 9:45AM EDT | 2025-12-19 | 22.00 | 23.00 | 24.10 | 0.00 | - | 5 | 64 | 36.32% |
| NFLX260116P00410000 | 2024-05-01 1:22PM EDT | 2026-01-16 | 33.55 | 24.50 | 25.40 | 0.00 | - | 2 | 39 | 36.23% |
| NFLX261218P00410000 | 2024-05-03 10:00AM EDT | 2026-12-18 | 42.00 | 35.40 | 39.35 | 0.00 | - | 1 | 88 | 35.16% |
© 2024 Yahoo. Tutti i diritti riservati.