Italia markets open in 1 hour 36 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.616,48 -330,45 (-0,85%) EUR/USD
1,0857 -0,0002 (-0,02%) Bitcoin EUR
64.354,80 -1.011,63 (-1,55%) CMC Crypto 200
1.465,65 -22,89 (-1,54%)
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:530.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00530000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 90.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240531C00530000 | 2024-05-17 2:56PM EDT | 2024-05-31 | 90.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240607C00530000 | 2024-05-13 12:36PM EDT | 2024-06-07 | 86.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240614C00530000 | 2024-05-20 12:53PM EDT | 2024-06-14 | 108.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00530000 | 2024-05-20 3:30PM EDT | 2024-06-21 | 117.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240628C00530000 | 2024-05-13 9:47AM EDT | 2024-06-28 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719C00530000 | 2024-05-21 10:12AM EDT | 2024-07-19 | 121.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920C00530000 | 2024-05-20 12:45PM EDT | 2024-09-20 | 125.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241018C00530000 | 2024-05-13 1:47PM EDT | 2024-10-18 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220C00530000 | 2024-05-20 2:02PM EDT | 2024-12-20 | 144.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX250117C00530000 | 2024-05-17 3:47PM EDT | 2025-01-17 | 134.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250321C00530000 | 2024-04-22 10:06AM EDT | 2025-03-21 | 92.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NFLX250620C00530000 | 2024-05-20 11:23AM EDT | 2025-06-20 | 165.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00530000 | 2024-05-06 3:49PM EDT | 2025-12-19 | 167.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX260116C00530000 | 2024-05-20 1:19PM EDT | 2026-01-16 | 200.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218C00530000 | 2024-05-07 9:30AM EDT | 2026-12-18 | 202.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00530000 | 2024-05-21 2:13PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| NFLX240531P00530000 | 2024-05-21 1:44PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NFLX240607P00530000 | 2024-05-21 3:59PM EDT | 2024-06-07 | 0.18 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| NFLX240614P00530000 | 2024-05-21 10:20AM EDT | 2024-06-14 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX240621P00530000 | 2024-05-21 3:56PM EDT | 2024-06-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NFLX240628P00530000 | 2024-05-21 11:41AM EDT | 2024-06-28 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240719P00530000 | 2024-05-21 3:29PM EDT | 2024-07-19 | 3.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NFLX240816P00530000 | 2024-05-21 3:47PM EDT | 2024-08-16 | 5.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NFLX240920P00530000 | 2024-05-21 10:29AM EDT | 2024-09-20 | 8.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX241018P00530000 | 2024-05-21 3:20PM EDT | 2024-10-18 | 11.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX241220P00530000 | 2024-05-21 1:47PM EDT | 2024-12-20 | 17.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX250117P00530000 | 2024-05-21 2:56PM EDT | 2025-01-17 | 20.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NFLX250321P00530000 | 2024-05-16 3:14PM EDT | 2025-03-21 | 34.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NFLX250620P00530000 | 2024-05-20 1:34PM EDT | 2025-06-20 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX251219P00530000 | 2024-05-21 2:08PM EDT | 2025-12-19 | 47.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX260116P00530000 | 2024-05-16 3:54PM EDT | 2026-01-16 | 59.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| NFLX261218P00530000 | 2024-05-21 2:08PM EDT | 2026-12-18 | 68.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.