Italia markets closed
Dow Jones
39.844,78 +286,67 (+0,72%) Nasdaq
16.737,10 +225,92 (+1,37%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0885 +0,0064 (+0,59%) Bitcoin EUR
60.358,07 +3.903,78 (+6,91%) CMC Crypto 200
1.386,10 +118,15 (+9,33%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:16PM EDT. Mercato aperto.
Prezzo d'esercizio:525.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00525000 | 2024-05-14 3:10PM EDT | 2024-05-17 | 85.51 | 84.30 | 90.20 | 0.00 | - | 3 | 203 | 113.87% |
| NFLX240524C00525000 | 2024-05-14 3:10PM EDT | 2024-05-24 | 86.17 | 86.05 | 90.30 | 0.00 | - | 3 | 15 | 63.18% |
| NFLX240531C00525000 | 2024-05-10 10:31AM EDT | 2024-05-31 | 89.00 | 86.50 | 90.50 | 0.00 | - | 1 | 33 | 49.67% |
| NFLX240607C00525000 | 2024-05-13 9:30AM EDT | 2024-06-07 | 92.50 | 86.05 | 92.65 | 0.00 | - | 1 | 2 | 50.64% |
| NFLX240614C00525000 | 2024-05-10 3:51PM EDT | 2024-06-14 | 88.77 | 85.80 | 93.05 | 0.00 | - | - | 10 | 45.77% |
| NFLX240621C00525000 | 2024-05-08 1:21PM EDT | 2024-06-21 | 92.58 | 88.75 | 91.05 | 0.00 | - | 2 | 346 | 35.25% |
| NFLX240719C00525000 | 2024-05-13 1:54PM EDT | 2024-07-19 | 101.05 | 96.55 | 98.35 | 0.00 | - | 2 | 21 | 40.68% |
| NFLX240920C00525000 | 2024-05-14 1:45PM EDT | 2024-09-20 | 109.25 | 107.90 | 108.70 | 0.00 | - | 4 | 20 | 39.50% |
| NFLX241220C00525000 | 2024-04-30 3:04PM EDT | 2024-12-20 | 86.13 | 124.25 | 126.70 | 0.00 | - | 2 | 6 | 42.34% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00525000 | 2024-05-15 2:51PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 17 | 1,665 | 63.67% |
| NFLX240524P00525000 | 2024-05-14 2:29PM EDT | 2024-05-24 | 0.15 | 0.03 | 0.75 | 0.00 | - | 6 | 203 | 52.95% |
| NFLX240531P00525000 | 2024-05-15 2:55PM EDT | 2024-05-31 | 0.41 | 0.31 | 0.50 | -0.03 | -6.82% | 10 | 423 | 37.82% |
| NFLX240607P00525000 | 2024-05-14 2:32PM EDT | 2024-06-07 | 0.70 | 0.31 | 1.50 | 0.00 | - | 8 | 37 | 39.27% |
| NFLX240614P00525000 | 2024-05-15 1:00PM EDT | 2024-06-14 | 1.01 | 0.94 | 1.08 | +0.06 | +6.32% | 3 | 24 | 32.25% |
| NFLX240621P00525000 | 2024-05-15 2:13PM EDT | 2024-06-21 | 1.31 | 1.34 | 1.41 | -0.10 | -7.09% | 71 | 957 | 30.79% |
| NFLX240628P00525000 | 2024-05-10 12:06PM EDT | 2024-06-28 | 2.35 | 1.12 | 1.86 | 0.00 | - | - | 24 | 30.10% |
| NFLX240719P00525000 | 2024-05-15 1:40PM EDT | 2024-07-19 | 6.37 | 6.40 | 6.60 | -0.53 | -7.68% | 1 | 130 | 35.33% |
| NFLX240920P00525000 | 2024-05-15 1:23PM EDT | 2024-09-20 | 12.63 | 12.35 | 12.65 | +0.33 | +2.68% | 2 | 187 | 32.14% |
| NFLX241220P00525000 | 2024-05-10 12:42PM EDT | 2024-12-20 | 21.80 | 23.30 | 23.75 | -2.70 | -11.02% | 1 | 58 | 32.77% |
© 2024 Yahoo. Tutti i diritti riservati.