Italia markets closed
Dow Jones
39.838,24 +280,13 (+0,71%) Nasdaq
16.730,28 +219,10 (+1,33%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0877 +0,0055 (+0,51%) Bitcoin EUR
59.955,65 +3.500,21 (+6,20%) CMC Crypto 200
1.374,05 +106,11 (+8,37%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:19PM EDT. Mercato aperto.
Prezzo d'esercizio:420.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00420000 | 2024-05-15 12:10PM EDT | 2024-05-17 | 191.69 | 188.90 | 195.30 | +32.39 | +20.33% | 1 | 117 | 267.29% |
| NFLX240524C00420000 | 2024-04-19 9:52AM EDT | 2024-05-24 | 141.10 | 190.65 | 195.90 | 0.00 | - | 1 | 1 | 120.26% |
| NFLX240621C00420000 | 2024-05-15 12:10PM EDT | 2024-06-21 | 194.03 | 193.75 | 196.65 | -5.97 | -2.99% | 1 | 882 | 74.56% |
| NFLX240719C00420000 | 2024-04-29 12:51PM EDT | 2024-07-19 | 145.50 | 195.35 | 199.10 | 0.00 | - | 3 | 8 | 63.61% |
| NFLX240920C00420000 | 2024-05-14 11:49AM EDT | 2024-09-20 | 206.75 | 202.15 | 204.60 | 0.00 | - | 3 | 250 | 56.70% |
| NFLX241018C00420000 | 2024-05-03 10:03AM EDT | 2024-10-18 | 171.00 | 203.20 | 208.05 | 0.00 | - | 1 | 1 | 54.50% |
| NFLX241220C00420000 | 2024-04-25 1:14PM EDT | 2024-12-20 | 168.95 | 211.55 | 213.15 | 0.00 | - | 5 | 33 | 53.09% |
| NFLX250117C00420000 | 2024-05-03 1:19PM EDT | 2025-01-17 | 185.50 | 215.20 | 217.15 | 0.00 | - | 42 | 632 | 53.47% |
| NFLX250620C00420000 | 2024-03-13 11:42AM EDT | 2025-06-20 | 237.55 | 244.80 | 252.00 | 0.00 | - | 7 | 25 | 62.15% |
| NFLX251219C00420000 | 2024-05-15 11:05AM EDT | 2025-12-19 | 252.91 | 246.25 | 251.25 | -1.09 | -0.43% | 2 | 280 | 51.73% |
| NFLX260116C00420000 | 2024-05-14 12:35PM EDT | 2026-01-16 | 255.09 | 248.65 | 254.30 | 0.00 | - | 2 | 324 | 51.82% |
| NFLX261218C00420000 | 2024-04-22 12:05PM EDT | 2026-12-18 | 231.40 | 274.00 | 283.90 | 0.00 | - | 1 | 6 | 51.90% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00420000 | 2024-05-14 3:18PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 259 | 132.81% |
| NFLX240524P00420000 | 2024-04-26 9:59AM EDT | 2024-05-24 | 0.30 | 0.01 | 0.63 | 0.00 | - | 1 | 110 | 99.61% |
| NFLX240531P00420000 | 2024-05-14 3:54PM EDT | 2024-05-31 | 0.03 | 0.01 | 1.42 | 0.00 | - | 60 | 162 | 85.64% |
| NFLX240607P00420000 | 2024-05-07 1:11PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 1 | 60.64% |
| NFLX240614P00420000 | 2024-05-06 11:57AM EDT | 2024-06-14 | 0.87 | 0.02 | 0.18 | 0.00 | - | - | 1 | 52.69% |
| NFLX240621P00420000 | 2024-05-15 11:03AM EDT | 2024-06-21 | 0.08 | 0.01 | 0.29 | -0.04 | -33.33% | 2 | 704 | 50.49% |
| NFLX240719P00420000 | 2024-05-13 11:08AM EDT | 2024-07-19 | 0.75 | 0.68 | 0.82 | 0.00 | - | 4 | 43 | 44.40% |
| NFLX240920P00420000 | 2024-05-14 11:50AM EDT | 2024-09-20 | 1.98 | 1.98 | 2.27 | 0.00 | - | 21 | 426 | 38.05% |
| NFLX241018P00420000 | 2024-05-13 3:16PM EDT | 2024-10-18 | 3.53 | 3.50 | 4.00 | 0.00 | - | 3 | 78 | 38.96% |
| NFLX241220P00420000 | 2024-05-07 10:42AM EDT | 2024-12-20 | 7.30 | 6.15 | 6.40 | 0.00 | - | 2 | 77 | 36.97% |
| NFLX250117P00420000 | 2024-05-14 1:05PM EDT | 2025-01-17 | 7.97 | 7.85 | 8.10 | 0.00 | - | 2 | 2,297 | 37.13% |
| NFLX250321P00420000 | 2024-05-08 2:36PM EDT | 2025-03-21 | 11.15 | 10.15 | 11.75 | 0.00 | - | 1 | 171 | 37.06% |
| NFLX250620P00420000 | 2024-05-15 11:04AM EDT | 2025-06-20 | 15.75 | 13.15 | 16.55 | +0.10 | +0.64% | 1 | 445 | 36.54% |
| NFLX251219P00420000 | 2024-05-10 10:25AM EDT | 2025-12-19 | 24.82 | 22.60 | 25.80 | 0.00 | - | 1 | 262 | 35.87% |
| NFLX260116P00420000 | 2024-05-14 2:15PM EDT | 2026-01-16 | 27.30 | 25.95 | 27.60 | 0.00 | - | 3 | 121 | 36.03% |
| NFLX261218P00420000 | 2024-05-08 9:52AM EDT | 2026-12-18 | 39.75 | 37.20 | 41.20 | 0.00 | - | 4 | 27 | 34.62% |
© 2024 Yahoo. Tutti i diritti riservati.