Italia markets closed
Dow Jones
39.867,95 +309,84 (+0,78%) Nasdaq
16.740,50 +229,32 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.661,56 +4.103,14 (+7,25%) CMC Crypto 200
1.386,38 +118,43 (+9,34%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:37PM EDT. Mercato aperto.
Prezzo d'esercizio:440.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00440000 | 2024-05-13 11:21AM EDT | 2024-05-17 | 170.75 | 177.30 | 185.00 | 0.00 | - | 1 | 180 | 221.88% |
| NFLX240621C00440000 | 2024-05-09 12:57PM EDT | 2024-06-21 | 176.10 | 182.50 | 185.80 | 0.00 | - | 1 | 487 | 76.70% |
| NFLX240719C00440000 | 2024-05-09 2:10PM EDT | 2024-07-19 | 179.26 | 185.20 | 189.00 | 0.00 | - | 1 | 24 | 65.97% |
| NFLX240920C00440000 | 2024-05-14 11:48AM EDT | 2024-09-20 | 188.32 | 191.65 | 194.70 | 0.00 | - | 22 | 169 | 56.40% |
| NFLX241018C00440000 | 2024-05-07 9:37AM EDT | 2024-10-18 | 170.73 | 194.65 | 198.45 | 0.00 | - | - | 1 | 55.18% |
| NFLX241220C00440000 | 2024-04-29 10:31AM EDT | 2024-12-20 | 148.80 | 202.80 | 206.35 | 0.00 | - | 14 | 15 | 54.04% |
| NFLX250117C00440000 | 2024-05-03 1:54PM EDT | 2025-01-17 | 168.20 | 203.55 | 209.00 | 0.00 | - | 1 | 791 | 52.29% |
| NFLX250620C00440000 | 2024-05-08 2:34PM EDT | 2025-06-20 | 215.87 | 220.00 | 227.55 | 0.00 | - | 6 | 105 | 51.65% |
| NFLX251219C00440000 | 2024-05-15 12:23PM EDT | 2025-12-19 | 235.20 | 239.10 | 247.90 | -8.50 | -3.49% | 1 | 78 | 52.08% |
| NFLX260116C00440000 | 2024-05-13 12:38PM EDT | 2026-01-16 | 241.30 | 243.05 | 251.40 | 0.00 | - | 2 | 166 | 52.53% |
| NFLX261218C00440000 | 2024-04-24 3:15PM EDT | 2026-12-18 | 219.95 | 269.00 | 279.00 | 0.00 | - | 1 | 16 | 51.71% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00440000 | 2024-05-15 2:21PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 13 | 203 | 112.50% |
| NFLX240524P00440000 | 2024-05-13 2:29PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.83 | 0.00 | - | 1 | 9 | 94.63% |
| NFLX240531P00440000 | 2024-05-15 2:53PM EDT | 2024-05-31 | 0.12 | 0.08 | 2.37 | -1.11 | -90.24% | 3 | 8 | 85.79% |
| NFLX240621P00440000 | 2024-05-14 2:46PM EDT | 2024-06-21 | 0.17 | 0.09 | 0.30 | 0.00 | - | 1 | 1,261 | 46.39% |
| NFLX240719P00440000 | 2024-05-15 3:02PM EDT | 2024-07-19 | 1.10 | 0.90 | 1.08 | -0.15 | -12.00% | 102 | 49 | 42.60% |
| NFLX240920P00440000 | 2024-05-15 10:20AM EDT | 2024-09-20 | 2.72 | 2.53 | 2.82 | -0.68 | -20.00% | 1 | 157 | 36.61% |
| NFLX241018P00440000 | 2024-05-15 11:04AM EDT | 2024-10-18 | 4.70 | 2.98 | 5.75 | -0.10 | -2.08% | 29 | 13 | 39.28% |
| NFLX241220P00440000 | 2024-05-08 10:57AM EDT | 2024-12-20 | 8.27 | 7.25 | 7.80 | 0.00 | - | 2 | 69 | 36.06% |
| NFLX250117P00440000 | 2024-05-15 10:53AM EDT | 2025-01-17 | 9.75 | 9.25 | 9.95 | -0.50 | -4.88% | 10 | 1,361 | 36.49% |
| NFLX250321P00440000 | 2024-05-13 11:15AM EDT | 2025-03-21 | 13.90 | 11.95 | 16.10 | +0.03 | +0.22% | 4 | 14 | 38.21% |
| NFLX250620P00440000 | 2024-05-15 10:59AM EDT | 2025-06-20 | 19.00 | 14.65 | 22.95 | -0.95 | -4.76% | 2 | 488 | 38.42% |
| NFLX251219P00440000 | 2024-04-19 10:35AM EDT | 2025-12-19 | 36.50 | 26.10 | 32.45 | 0.00 | - | 5 | 388 | 36.91% |
| NFLX260116P00440000 | 2024-05-13 2:48PM EDT | 2026-01-16 | 30.72 | 26.75 | 34.65 | 0.00 | - | 1 | 150 | 37.15% |
| NFLX261218P00440000 | 2024-05-06 9:44AM EDT | 2026-12-18 | 48.78 | 40.00 | 50.00 | 0.00 | - | 2 | 81 | 35.70% |
© 2024 Yahoo. Tutti i diritti riservati.