Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0887 +0,0066 (+0,61%) Bitcoin EUR
60.577,02 +4.008,87 (+7,09%) CMC Crypto 200
1.390,14 +122,19 (+9,63%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:470.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00470000 | 2024-04-24 12:31PM EDT | 2024-05-17 | 85.59 | 140.25 | 147.70 | 0.00 | - | 10 | 123 | 140.63% |
| NFLX240524C00470000 | 2024-05-14 3:43PM EDT | 2024-05-24 | 143.08 | 142.40 | 146.35 | 0.00 | - | 4 | 13 | 85.11% |
| NFLX240531C00470000 | 2024-04-18 9:30AM EDT | 2024-05-31 | 147.27 | 143.10 | 146.45 | 0.00 | - | - | 1 | 69.87% |
| NFLX240621C00470000 | 2024-05-07 11:36AM EDT | 2024-06-21 | 138.50 | 145.00 | 147.75 | 0.00 | - | 2 | 560 | 55.33% |
| NFLX240719C00470000 | 2024-04-26 9:43AM EDT | 2024-07-19 | 100.30 | 147.50 | 152.70 | 0.00 | - | 4 | 8 | 52.02% |
| NFLX240920C00470000 | 2024-05-14 11:48AM EDT | 2024-09-20 | 160.35 | 155.10 | 160.15 | 0.00 | - | 18 | 201 | 50.70% |
| NFLX241018C00470000 | 2024-05-10 10:39AM EDT | 2024-10-18 | 161.60 | 158.60 | 166.05 | 0.00 | - | - | 3 | 51.96% |
| NFLX241220C00470000 | 2024-05-10 10:12AM EDT | 2024-12-20 | 173.42 | 168.05 | 173.60 | 0.00 | - | 1 | 38 | 49.93% |
| NFLX250117C00470000 | 2024-05-09 1:04PM EDT | 2025-01-17 | 175.50 | 171.60 | 178.55 | 0.00 | - | 1 | 511 | 50.59% |
| NFLX250321C00470000 | 2024-05-09 3:13PM EDT | 2025-03-21 | 183.00 | 181.80 | 186.70 | 0.00 | - | 2 | 6 | 50.25% |
| NFLX250620C00470000 | 2024-05-15 9:43AM EDT | 2025-06-20 | 196.80 | 191.20 | 198.05 | -2.20 | -1.11% | 1 | 15 | 50.21% |
| NFLX251219C00470000 | 2024-04-02 3:57PM EDT | 2025-12-19 | 222.10 | 175.05 | 179.00 | 0.00 | - | 1 | 58 | 33.16% |
| NFLX260116C00470000 | 2024-05-08 3:34PM EDT | 2026-01-16 | 216.87 | 217.25 | 222.20 | 0.00 | - | 1 | 72 | 50.77% |
| NFLX261218C00470000 | 2024-04-22 1:48PM EDT | 2026-12-18 | 202.85 | 244.00 | 254.00 | 0.00 | - | 1 | 12 | 51.32% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00470000 | 2024-05-15 12:05PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.09 | +0.02 | +100.00% | 6 | 1,018 | 107.81% |
| NFLX240524P00470000 | 2024-05-09 3:21PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.12 | 0.00 | - | 1 | 132 | 59.96% |
| NFLX240531P00470000 | 2024-05-07 1:09PM EDT | 2024-05-31 | 0.17 | 0.09 | 0.80 | 0.00 | - | 1 | 241 | 58.89% |
| NFLX240607P00470000 | 2024-05-14 12:16PM EDT | 2024-06-07 | 0.20 | 0.02 | 0.93 | 0.00 | - | 1 | 221 | 50.05% |
| NFLX240614P00470000 | 2024-05-07 12:08PM EDT | 2024-06-14 | 0.35 | 0.11 | 0.38 | 0.00 | - | - | 1 | 42.63% |
| NFLX240621P00470000 | 2024-05-15 3:43PM EDT | 2024-06-21 | 0.33 | 0.30 | 0.44 | -0.03 | -8.33% | 5 | 814 | 39.33% |
| NFLX240719P00470000 | 2024-05-10 2:26PM EDT | 2024-07-19 | 2.30 | 1.74 | 2.07 | 0.00 | - | 15 | 72 | 39.15% |
| NFLX240920P00470000 | 2024-05-15 1:44PM EDT | 2024-09-20 | 4.87 | 4.75 | 4.95 | -0.38 | -7.24% | 1 | 370 | 34.40% |
| NFLX241018P00470000 | 2024-05-09 2:39PM EDT | 2024-10-18 | 7.95 | 7.35 | 7.75 | 0.00 | - | 2 | 42 | 35.41% |
| NFLX241220P00470000 | 2024-05-08 10:02AM EDT | 2024-12-20 | 12.60 | 11.55 | 12.15 | 0.00 | - | 10 | 149 | 34.62% |
| NFLX250117P00470000 | 2024-05-15 12:36PM EDT | 2025-01-17 | 14.45 | 13.95 | 14.50 | +0.15 | +1.05% | 26 | 1,100 | 34.74% |
| NFLX250321P00470000 | 2024-05-13 1:20PM EDT | 2025-03-21 | 18.77 | 18.20 | 20.15 | 0.00 | - | 4 | 35 | 35.26% |
| NFLX250620P00470000 | 2024-05-15 11:01AM EDT | 2025-06-20 | 24.80 | 24.00 | 27.15 | -1.60 | -6.06% | 1 | 80 | 35.26% |
| NFLX251219P00470000 | 2024-03-27 3:47PM EDT | 2025-12-19 | 42.80 | 44.95 | 49.15 | 0.00 | - | 3 | 60 | 39.34% |
| NFLX260116P00470000 | 2024-05-15 11:49AM EDT | 2026-01-16 | 39.45 | 38.70 | 41.95 | -2.20 | -5.28% | 1 | 18 | 35.30% |
| NFLX261218P00470000 | 2024-05-07 9:30AM EDT | 2026-12-18 | 57.08 | 50.00 | 60.00 | 0.00 | - | 1 | 20 | 34.58% |
© 2024 Yahoo. Tutti i diritti riservati.