Italia markets closed
Dow Jones
39.812,90 -60,09 (-0,15%) Nasdaq
16.842,66 +10,04 (+0,06%) Nikkei 225
38.617,10 -329,83 (-0,85%) EUR/USD
1,0840 -0,0019 (-0,17%) Bitcoin EUR
64.999,04 +489,96 (+0,76%) CMC Crypto 200
1.526,76 +0,35 (+0,02%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:12PM EDT. Mercato aperto.
Prezzo d'esercizio:450.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00450000 | 2024-05-16 9:51AM EDT | 2024-05-24 | 168.59 | 191.50 | 196.45 | 0.00 | - | 1 | 1 | 210.21% |
| NFLX240607C00450000 | 2024-05-17 10:20AM EDT | 2024-06-07 | 173.74 | 192.45 | 195.55 | 0.00 | - | 1 | 1 | 88.57% |
| NFLX240621C00450000 | 2024-05-17 3:31PM EDT | 2024-06-21 | 173.06 | 193.80 | 196.15 | 0.00 | - | 3 | 786 | 73.02% |
| NFLX240719C00450000 | 2024-05-16 12:12PM EDT | 2024-07-19 | 167.56 | 196.30 | 198.85 | 0.00 | - | 2 | 23 | 62.77% |
| NFLX240920C00450000 | 2024-05-21 11:10AM EDT | 2024-09-20 | 207.72 | 202.75 | 204.85 | 0.00 | - | 2 | 302 | 54.80% |
| NFLX241018C00450000 | 2024-05-15 2:17PM EDT | 2024-10-18 | 178.92 | 205.55 | 208.70 | 0.00 | - | - | 5 | 53.80% |
| NFLX241220C00450000 | 2024-05-14 9:41AM EDT | 2024-12-20 | 192.00 | 212.60 | 215.35 | 0.00 | - | 3 | 13 | 51.91% |
| NFLX250117C00450000 | 2024-05-21 3:56PM EDT | 2025-01-17 | 224.25 | 216.35 | 219.40 | 0.00 | - | 3 | 881 | 52.13% |
| NFLX250321C00450000 | 2024-05-14 10:54AM EDT | 2025-03-21 | 202.48 | 222.60 | 229.55 | 0.00 | - | 5 | 11 | 52.30% |
| NFLX250620C00450000 | 2024-04-26 12:20PM EDT | 2025-06-20 | 162.43 | 234.45 | 236.55 | 0.00 | - | 1 | 90 | 51.47% |
| NFLX251219C00450000 | 2024-05-22 11:18AM EDT | 2025-12-19 | 256.18 | 253.90 | 256.75 | +20.18 | +8.55% | 9 | 99 | 51.79% |
| NFLX260116C00450000 | 2024-05-21 12:28PM EDT | 2026-01-16 | 260.89 | 255.95 | 260.10 | 0.00 | - | 2 | 57 | 51.77% |
| NFLX261218C00450000 | 2024-05-22 11:18AM EDT | 2026-12-18 | 287.68 | 283.00 | 292.00 | -5.11 | -1.75% | 11 | 50 | 51.80% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00450000 | 2024-05-15 3:50PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.01 | 0.00 | - | 6 | 68 | 115.63% |
| NFLX240531P00450000 | 2024-05-21 11:52AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 71.88% |
| NFLX240614P00450000 | 2024-05-13 10:12AM EDT | 2024-06-14 | 0.18 | 0.01 | 0.14 | 0.00 | - | 1 | 5 | 51.47% |
| NFLX240621P00450000 | 2024-05-22 10:14AM EDT | 2024-06-21 | 0.14 | 0.08 | 0.34 | -0.06 | -30.00% | 4 | 1,423 | 50.78% |
| NFLX240719P00450000 | 2024-05-21 3:42PM EDT | 2024-07-19 | 0.75 | 0.60 | 0.76 | 0.00 | - | 5 | 419 | 43.88% |
| NFLX240920P00450000 | 2024-05-22 9:30AM EDT | 2024-09-20 | 2.05 | 2.02 | 2.28 | -0.09 | -4.21% | 1 | 1,359 | 37.03% |
| NFLX241018P00450000 | 2024-05-21 9:48AM EDT | 2024-10-18 | 3.50 | 3.55 | 3.90 | 0.00 | - | 40 | 96 | 37.46% |
| NFLX241220P00450000 | 2024-05-21 3:52PM EDT | 2024-12-20 | 6.45 | 6.50 | 6.75 | 0.00 | - | 8 | 621 | 36.02% |
| NFLX250117P00450000 | 2024-05-21 2:00PM EDT | 2025-01-17 | 8.35 | 8.35 | 8.65 | 0.00 | - | 10 | 1,832 | 36.27% |
| NFLX250321P00450000 | 2024-05-21 10:32AM EDT | 2025-03-21 | 11.75 | 11.60 | 12.20 | 0.00 | - | 1 | 219 | 35.84% |
| NFLX250620P00450000 | 2024-05-21 3:59PM EDT | 2025-06-20 | 18.05 | 17.10 | 18.45 | 0.00 | - | 11 | 915 | 36.21% |
| NFLX251219P00450000 | 2024-05-22 9:49AM EDT | 2025-12-19 | 27.50 | 27.20 | 28.60 | -1.20 | -4.18% | 4 | 1,920 | 35.56% |
| NFLX260116P00450000 | 2024-05-21 10:07AM EDT | 2026-01-16 | 29.05 | 29.00 | 30.25 | 0.00 | - | 1 | 263 | 35.57% |
| NFLX261218P00450000 | 2024-05-21 10:14AM EDT | 2026-12-18 | 44.30 | 41.65 | 45.90 | 0.00 | - | 1 | 58 | 34.55% |
© 2024 Yahoo. Tutti i diritti riservati.