Italia markets closed
Dow Jones
39.827,61 +269,50 (+0,68%) Nasdaq
16.727,40 +216,22 (+1,31%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0878 +0,0057 (+0,52%) Bitcoin EUR
60.228,87 +3.842,79 (+6,82%) CMC Crypto 200
1.380,70 +112,76 (+8,89%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:45PM EDT. Mercato aperto.
Prezzo d'esercizio:480.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00480000 | 2024-05-06 2:05PM EDT | 2024-05-17 | 114.99 | 129.05 | 135.30 | 0.00 | - | 4 | 152 | 131.64% |
| NFLX240524C00480000 | 2024-04-30 12:00PM EDT | 2024-05-24 | 75.71 | 130.80 | 135.75 | 0.00 | - | 1 | 1 | 88.35% |
| NFLX240531C00480000 | 2024-04-22 10:59AM EDT | 2024-05-31 | 74.84 | 130.85 | 135.45 | 0.00 | - | 1 | 1 | 66.68% |
| NFLX240621C00480000 | 2024-05-10 3:11PM EDT | 2024-06-21 | 133.80 | 133.05 | 136.85 | 0.00 | - | 2 | 1,256 | 53.06% |
| NFLX240719C00480000 | 2024-05-10 2:01PM EDT | 2024-07-19 | 137.03 | 137.70 | 140.20 | 0.00 | - | 4 | 20 | 50.00% |
| NFLX240920C00480000 | 2024-05-14 11:49AM EDT | 2024-09-20 | 151.45 | 146.20 | 147.70 | 0.00 | - | 18 | 168 | 46.98% |
| NFLX241220C00480000 | 2024-05-08 11:41AM EDT | 2024-12-20 | 165.25 | 159.35 | 163.25 | 0.00 | - | 2 | 81 | 48.38% |
| NFLX250117C00480000 | 2024-05-10 1:45PM EDT | 2025-01-17 | 163.18 | 164.45 | 166.70 | 0.00 | - | 1 | 984 | 47.97% |
| NFLX250321C00480000 | 2024-05-08 11:45AM EDT | 2025-03-21 | 177.52 | 173.25 | 175.95 | 0.00 | - | 14 | 13 | 48.43% |
| NFLX250620C00480000 | 2024-04-25 10:14AM EDT | 2025-06-20 | 143.38 | 183.40 | 189.00 | 0.00 | - | 1 | 115 | 49.32% |
| NFLX251219C00480000 | 2024-05-08 10:33AM EDT | 2025-12-19 | 207.04 | 205.85 | 212.85 | -5.61 | -2.64% | 1 | 143 | 50.85% |
| NFLX260116C00480000 | 2024-05-15 12:15PM EDT | 2026-01-16 | 210.45 | 207.20 | 212.50 | -2.77 | -1.30% | 1 | 131 | 49.54% |
| NFLX261218C00480000 | 2024-05-08 3:34PM EDT | 2026-12-18 | 241.27 | 237.00 | 245.35 | 0.00 | - | 1 | 21 | 50.46% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00480000 | 2024-05-14 2:30PM EDT | 2024-05-17 | 0.01 | 0.02 | 0.03 | -0.02 | -40.00% | 3 | 824 | 92.19% |
| NFLX240524P00480000 | 2024-05-15 11:38AM EDT | 2024-05-24 | 0.08 | 0.05 | 0.11 | +0.02 | +33.33% | 113 | 185 | 56.84% |
| NFLX240531P00480000 | 2024-05-09 10:24AM EDT | 2024-05-31 | 0.23 | 0.05 | 1.46 | 0.00 | - | 98 | 448 | 59.01% |
| NFLX240607P00480000 | 2024-05-13 11:53AM EDT | 2024-06-07 | 0.18 | 0.08 | 1.34 | 0.00 | - | 1 | 57 | 55.05% |
| NFLX240614P00480000 | 2024-05-13 3:02PM EDT | 2024-06-14 | 0.28 | 0.22 | 0.39 | 0.00 | - | 3 | 129 | 39.40% |
| NFLX240621P00480000 | 2024-05-15 1:20PM EDT | 2024-06-21 | 0.43 | 0.40 | 0.48 | +0.02 | +4.88% | 11 | 877 | 36.72% |
| NFLX240719P00480000 | 2024-05-15 1:46PM EDT | 2024-07-19 | 2.41 | 2.35 | 2.53 | +0.10 | +4.33% | 14 | 256 | 37.90% |
| NFLX240920P00480000 | 2024-05-15 11:29AM EDT | 2024-09-20 | 5.80 | 5.70 | 5.90 | -0.50 | -7.94% | 1 | 224 | 33.63% |
| NFLX241018P00480000 | 2024-05-15 11:42AM EDT | 2024-10-18 | 8.96 | 8.85 | 9.10 | -0.04 | -0.44% | 12 | 54 | 34.80% |
| NFLX241220P00480000 | 2024-05-15 11:20AM EDT | 2024-12-20 | 13.40 | 13.15 | 13.75 | -0.50 | -3.60% | 8 | 1,686 | 33.95% |
| NFLX250117P00480000 | 2024-05-13 3:35PM EDT | 2025-01-17 | 15.65 | 16.15 | 16.50 | 0.00 | - | 4 | 750 | 34.29% |
| NFLX250321P00480000 | 2024-05-15 1:32PM EDT | 2025-03-21 | 21.17 | 20.10 | 21.60 | +0.47 | +2.27% | 1 | 37 | 34.21% |
| NFLX250620P00480000 | 2024-05-14 2:02PM EDT | 2025-06-20 | 27.60 | 24.10 | 31.65 | 0.00 | - | 2 | 477 | 35.85% |
| NFLX251219P00480000 | 2024-04-30 3:28PM EDT | 2025-12-19 | 52.15 | 39.85 | 41.25 | 0.00 | - | 10 | 44 | 34.04% |
| NFLX260116P00480000 | 2024-05-15 11:50AM EDT | 2026-01-16 | 42.35 | 41.55 | 43.70 | +0.35 | +0.83% | 1 | 100 | 34.30% |
| NFLX261218P00480000 | 2024-05-14 12:12PM EDT | 2026-12-18 | 56.12 | 54.80 | 60.95 | 0.00 | - | 2 | 35 | 33.34% |
© 2024 Yahoo. Tutti i diritti riservati.