Italia markets closed
Dow Jones
39.851,93 +293,82 (+0,74%) Nasdaq
16.739,85 +228,67 (+1,38%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.615,42 +4.048,98 (+7,16%) CMC Crypto 200
1.383,97 +116,02 (+9,15%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:33PM EDT. Mercato aperto.
Prezzo d'esercizio:430.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00430000 | 2024-05-02 12:42PM EDT | 2024-05-17 | 132.37 | 181.80 | 189.90 | 0.00 | - | 1 | 166 | 215.53% |
| NFLX240524C00430000 | 2024-05-10 9:43AM EDT | 2024-05-24 | 187.10 | 183.20 | 189.45 | -7.40 | -3.80% | 1 | 2 | 109.47% |
| NFLX240531C00430000 | 2024-05-03 11:44AM EDT | 2024-05-31 | 148.63 | 181.20 | 187.50 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240614C00430000 | 2024-05-10 3:49PM EDT | 2024-06-14 | 181.85 | 183.30 | 192.00 | 0.00 | - | - | 1 | 81.51% |
| NFLX240621C00430000 | 2024-05-15 2:30PM EDT | 2024-06-21 | 184.42 | 189.65 | 194.05 | +2.72 | +1.50% | 2 | 519 | 72.86% |
| NFLX240719C00430000 | 2024-02-12 4:55PM EDT | 2024-07-19 | 146.10 | 190.30 | 194.60 | 0.00 | - | - | 1 | 57.47% |
| NFLX240920C00430000 | 2024-05-14 11:50AM EDT | 2024-09-20 | 197.75 | 195.05 | 199.25 | 0.00 | - | 21 | 128 | 50.58% |
| NFLX241220C00430000 | 2024-04-29 10:32AM EDT | 2024-12-20 | 156.65 | 203.10 | 210.75 | 0.00 | - | 2 | 15 | 53.37% |
| NFLX250117C00430000 | 2024-05-06 12:42PM EDT | 2025-01-17 | 190.09 | 206.75 | 213.20 | 0.00 | - | 40 | 574 | 52.41% |
| NFLX250321C00430000 | 2024-04-24 2:53PM EDT | 2025-03-21 | 164.25 | 213.00 | 222.00 | 0.00 | - | - | 1 | 50.03% |
| NFLX250620C00430000 | 2024-03-08 10:31AM EDT | 2025-06-20 | 232.90 | 249.95 | 254.70 | 0.00 | - | 2 | 57 | 64.74% |
| NFLX251219C00430000 | 2024-05-14 10:15AM EDT | 2025-12-19 | 244.70 | 242.00 | 250.00 | 0.00 | - | 4 | 205 | 50.72% |
| NFLX260116C00430000 | 2024-05-13 12:39PM EDT | 2026-01-16 | 249.20 | 245.00 | 253.00 | 0.00 | - | 6 | 123 | 50.93% |
| NFLX261218C00430000 | 2024-05-01 1:26PM EDT | 2026-12-18 | 219.84 | 271.00 | 281.00 | 0.00 | - | 1 | 37 | 50.77% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00430000 | 2024-05-14 1:05PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 942 | 128.13% |
| NFLX240524P00430000 | 2024-05-15 12:18PM EDT | 2024-05-24 | 0.05 | 0.01 | 2.12 | +0.03 | +150.00% | 2 | 21 | 115.28% |
| NFLX240531P00430000 | 2024-05-14 3:38PM EDT | 2024-05-31 | 0.04 | 0.01 | 2.73 | 0.00 | - | 30 | 38 | 92.33% |
| NFLX240621P00430000 | 2024-05-15 12:03PM EDT | 2024-06-21 | 0.23 | 0.01 | 0.24 | +0.02 | +9.52% | 3 | 737 | 47.71% |
| NFLX240719P00430000 | 2024-05-15 2:16PM EDT | 2024-07-19 | 0.90 | 0.79 | 0.97 | +0.02 | +2.27% | 53 | 58 | 44.18% |
| NFLX240920P00430000 | 2024-05-14 11:48AM EDT | 2024-09-20 | 2.35 | 2.26 | 2.56 | 0.00 | - | 4 | 400 | 37.79% |
| NFLX241018P00430000 | 2024-05-15 11:34AM EDT | 2024-10-18 | 4.23 | 2.78 | 5.85 | -0.17 | -3.86% | 2 | 171 | 41.46% |
| NFLX241220P00430000 | 2024-05-06 2:52PM EDT | 2024-12-20 | 7.14 | 6.70 | 7.25 | -1.51 | -17.46% | 2 | 74 | 37.09% |
| NFLX250117P00430000 | 2024-05-14 9:56AM EDT | 2025-01-17 | 8.84 | 8.35 | 9.10 | 0.00 | - | 1 | 1,915 | 37.26% |
| NFLX250321P00430000 | 2024-05-13 3:29PM EDT | 2025-03-21 | 11.89 | 10.75 | 16.90 | 0.00 | - | 1 | 762 | 40.66% |
| NFLX250620P00430000 | 2024-05-15 11:03AM EDT | 2025-06-20 | 17.30 | 13.25 | 21.45 | -0.85 | -4.68% | 1 | 526 | 39.07% |
| NFLX251219P00430000 | 2024-05-13 12:43PM EDT | 2025-12-19 | 27.06 | 22.20 | 32.00 | 0.00 | - | 2 | 360 | 38.22% |
| NFLX260116P00430000 | 2024-05-13 2:48PM EDT | 2026-01-16 | 28.49 | 24.10 | 34.00 | 0.00 | - | 1 | 49 | 38.36% |
| NFLX261218P00430000 | 2024-05-10 2:40PM EDT | 2026-12-18 | 42.90 | 38.00 | 48.00 | 0.00 | - | 1 | 16 | 36.32% |
© 2024 Yahoo. Tutti i diritti riservati.