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
60.597,55 +4.032,54 (+7,13%) CMC Crypto 200
1.389,81 +121,86 (+9,61%)
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:510.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00510000 | 2024-05-15 1:42PM EDT | 2024-05-17 | 101.68 | 101.95 | 107.70 | +1.72 | +1.72% | 8 | 234 | 123.78% |
| NFLX240524C00510000 | 2024-05-06 2:57PM EDT | 2024-05-24 | 86.39 | 102.60 | 106.45 | 0.00 | - | 4 | 6 | 64.40% |
| NFLX240531C00510000 | 2024-04-19 10:24AM EDT | 2024-05-31 | 67.25 | 103.35 | 106.60 | 0.00 | - | 1 | 1 | 53.16% |
| NFLX240607C00510000 | 2024-04-26 10:56AM EDT | 2024-06-07 | 55.16 | 103.50 | 107.50 | 0.00 | - | 3 | 3 | 56.89% |
| NFLX240621C00510000 | 2024-05-15 12:29PM EDT | 2024-06-21 | 105.45 | 105.75 | 108.45 | +2.29 | +2.22% | 80 | 722 | 48.02% |
| NFLX240719C00510000 | 2024-05-13 3:36PM EDT | 2024-07-19 | 117.50 | 110.55 | 115.65 | 0.00 | - | 3 | 16 | 49.27% |
| NFLX240920C00510000 | 2024-05-14 11:50AM EDT | 2024-09-20 | 126.30 | 121.90 | 123.75 | 0.00 | - | 18 | 4,105 | 43.65% |
| NFLX241018C00510000 | 2024-05-02 9:41AM EDT | 2024-10-18 | 88.50 | 127.75 | 130.60 | 0.00 | - | - | 0 | 45.45% |
| NFLX241220C00510000 | 2024-04-22 10:20AM EDT | 2024-12-20 | 91.30 | 138.15 | 140.70 | 0.00 | - | 6 | 25 | 45.35% |
| NFLX250117C00510000 | 2024-05-10 9:30AM EDT | 2025-01-17 | 151.00 | 141.00 | 145.95 | 0.00 | - | 8 | 478 | 46.01% |
| NFLX250321C00510000 | 2024-04-22 10:07AM EDT | 2025-03-21 | 104.70 | 152.45 | 159.00 | 0.00 | - | 6 | 9 | 48.24% |
| NFLX250620C00510000 | 2024-05-10 1:38PM EDT | 2025-06-20 | 162.05 | 164.65 | 169.65 | 0.00 | - | 1 | 30 | 47.48% |
| NFLX251219C00510000 | 2024-03-27 11:17AM EDT | 2025-12-19 | 201.85 | 144.05 | 149.85 | 0.00 | - | 1 | 45 | 31.55% |
| NFLX260116C00510000 | 2024-04-05 10:28AM EDT | 2026-01-16 | 213.26 | 165.15 | 170.05 | 0.00 | - | 1 | 18 | 38.63% |
| NFLX261218C00510000 | 2024-04-29 11:48AM EDT | 2026-12-18 | 184.52 | 222.05 | 230.90 | 0.00 | - | 2 | 7 | 49.67% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00510000 | 2024-05-15 2:56PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 31 | 1,348 | 74.22% |
| NFLX240524P00510000 | 2024-05-15 1:46PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.40 | +0.01 | +10.00% | 10 | 227 | 51.37% |
| NFLX240531P00510000 | 2024-05-15 1:25PM EDT | 2024-05-31 | 1.08 | 0.20 | 1.04 | +0.77 | +248.39% | 1 | 98 | 49.73% |
| NFLX240607P00510000 | 2024-05-08 10:16AM EDT | 2024-06-07 | 0.94 | 0.15 | 1.13 | 0.00 | - | 62 | 65 | 42.53% |
| NFLX240614P00510000 | 2024-05-15 3:02PM EDT | 2024-06-14 | 0.63 | 0.47 | 0.77 | -0.22 | -25.88% | 6 | 20 | 34.84% |
| NFLX240621P00510000 | 2024-05-15 3:56PM EDT | 2024-06-21 | 0.87 | 0.78 | 0.95 | -0.03 | -3.33% | 18 | 2,986 | 32.70% |
| NFLX240628P00510000 | 2024-05-14 2:07PM EDT | 2024-06-28 | 1.30 | 0.57 | 1.50 | 0.00 | - | 10 | 11 | 32.90% |
| NFLX240719P00510000 | 2024-05-15 3:59PM EDT | 2024-07-19 | 4.45 | 4.30 | 4.60 | +0.03 | +0.68% | 3 | 336 | 35.73% |
| NFLX240920P00510000 | 2024-05-15 11:21AM EDT | 2024-09-20 | 9.86 | 9.30 | 9.60 | +0.32 | +3.35% | 12 | 460 | 32.33% |
| NFLX241018P00510000 | 2024-05-15 3:31PM EDT | 2024-10-18 | 12.30 | 12.80 | 14.55 | -1.39 | -10.15% | 2 | 83 | 34.35% |
| NFLX241220P00510000 | 2024-05-15 10:50AM EDT | 2024-12-20 | 18.46 | 18.90 | 20.05 | -1.79 | -8.84% | 5 | 452 | 33.30% |
| NFLX250117P00510000 | 2024-05-15 3:19PM EDT | 2025-01-17 | 21.15 | 22.10 | 23.20 | -2.19 | -9.38% | 4 | 1,208 | 33.56% |
| NFLX250321P00510000 | 2024-05-08 10:33AM EDT | 2025-03-21 | 28.00 | 27.70 | 30.10 | 0.00 | - | 1 | 43 | 34.09% |
| NFLX250620P00510000 | 2024-05-14 3:34PM EDT | 2025-06-20 | 36.55 | 34.45 | 37.65 | 0.00 | - | 5 | 83 | 33.80% |
| NFLX251219P00510000 | 2024-05-02 11:08AM EDT | 2025-12-19 | 61.40 | 47.15 | 52.85 | 0.00 | - | 24 | 60 | 34.18% |
| NFLX260116P00510000 | 2024-05-15 11:51AM EDT | 2026-01-16 | 51.65 | 50.65 | 55.05 | -2.90 | -5.32% | 1 | 75 | 34.25% |
| NFLX261218P00510000 | 2024-05-15 2:17PM EDT | 2026-12-18 | 67.85 | 64.00 | 73.00 | -1.99 | -2.85% | 2 | 36 | 33.05% |
© 2024 Yahoo. Tutti i diritti riservati.