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
1,0890 +0,0068 (+0,63%) Bitcoin EUR
60.492,84 +3.926,40 (+6,94%) CMC Crypto 200
1.388,82 +120,88 (+9,53%)
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:540.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00540000 | 2024-05-14 12:29PM EDT | 2024-05-17 | 75.00 | 71.20 | 77.80 | -0.96 | -1.26% | 4 | 154 | 86.45% |
| NFLX240524C00540000 | 2024-05-15 3:02PM EDT | 2024-05-24 | 72.99 | 72.75 | 76.65 | +7.46 | +11.38% | 2 | 6 | 62.59% |
| NFLX240531C00540000 | 2024-05-15 3:20PM EDT | 2024-05-31 | 82.32 | 73.85 | 77.00 | +9.03 | +12.32% | 5 | 7 | 49.48% |
| NFLX240607C00540000 | 2024-05-13 3:07PM EDT | 2024-06-07 | 79.37 | 75.10 | 78.15 | 0.00 | - | 1 | 13 | 45.40% |
| NFLX240621C00540000 | 2024-05-15 3:52PM EDT | 2024-06-21 | 79.23 | 77.10 | 79.75 | -2.32 | -2.84% | 11 | 1,228 | 39.81% |
| NFLX240719C00540000 | 2024-05-15 12:49PM EDT | 2024-07-19 | 85.30 | 86.40 | 88.30 | -3.70 | -4.16% | 1 | 39 | 42.63% |
| NFLX240920C00540000 | 2024-05-13 10:15AM EDT | 2024-09-20 | 96.19 | 98.25 | 100.15 | 0.00 | - | 1 | 669 | 40.98% |
| NFLX241018C00540000 | 2024-05-15 3:03PM EDT | 2024-10-18 | 104.32 | 105.00 | 107.90 | +2.72 | +2.68% | 1 | 14 | 42.99% |
| NFLX241220C00540000 | 2024-05-13 1:14PM EDT | 2024-12-20 | 119.15 | 116.80 | 118.90 | 0.00 | - | 13 | 239 | 43.12% |
| NFLX250117C00540000 | 2024-05-03 12:44PM EDT | 2025-01-17 | 99.32 | 122.55 | 124.85 | 0.00 | - | 1 | 302 | 44.03% |
| NFLX250321C00540000 | 2024-05-02 11:21AM EDT | 2025-03-21 | 98.47 | 131.95 | 136.85 | 0.00 | - | 1 | 2 | 45.40% |
| NFLX250620C00540000 | 2024-05-08 12:47PM EDT | 2025-06-20 | 149.00 | 147.45 | 150.40 | 0.00 | - | 7 | 156 | 45.94% |
| NFLX251219C00540000 | 2024-04-30 11:50AM EDT | 2025-12-19 | 132.38 | 169.90 | 176.00 | 0.00 | - | 2 | 469 | 47.51% |
| NFLX260116C00540000 | 2024-05-14 11:22AM EDT | 2026-01-16 | 180.35 | 174.30 | 179.75 | 0.00 | - | 2 | 211 | 47.76% |
| NFLX261218C00540000 | 2024-04-29 11:28AM EDT | 2026-12-18 | 170.13 | 206.00 | 215.00 | 0.00 | - | 1 | 12 | 48.68% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00540000 | 2024-05-15 3:31PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.08 | -0.08 | -61.54% | 54 | 1,276 | 57.03% |
| NFLX240524P00540000 | 2024-05-15 3:20PM EDT | 2024-05-24 | 0.20 | 0.04 | 0.30 | -0.11 | -35.48% | 92 | 380 | 38.33% |
| NFLX240531P00540000 | 2024-05-15 3:55PM EDT | 2024-05-31 | 0.61 | 0.28 | 0.81 | +0.01 | +1.67% | 2 | 185 | 34.96% |
| NFLX240607P00540000 | 2024-05-15 2:33PM EDT | 2024-06-07 | 1.09 | 0.50 | 1.63 | -0.07 | -6.03% | 4 | 73 | 34.18% |
| NFLX240614P00540000 | 2024-05-15 3:26PM EDT | 2024-06-14 | 1.52 | 1.35 | 1.70 | -0.37 | -22.98% | 12 | 63 | 30.37% |
| NFLX240621P00540000 | 2024-05-15 3:49PM EDT | 2024-06-21 | 1.97 | 1.93 | 2.20 | -0.09 | -4.37% | 68 | 1,568 | 29.22% |
| NFLX240628P00540000 | 2024-05-15 10:20AM EDT | 2024-06-28 | 2.02 | 2.15 | 2.97 | -0.98 | -32.67% | 8 | 15 | 29.08% |
| NFLX240719P00540000 | 2024-05-15 3:53PM EDT | 2024-07-19 | 8.43 | 8.15 | 8.60 | -0.41 | -4.64% | 6 | 282 | 33.99% |
| NFLX240920P00540000 | 2024-05-15 11:36AM EDT | 2024-09-20 | 15.75 | 15.05 | 15.50 | -0.53 | -3.26% | 3 | 633 | 31.18% |
| NFLX241018P00540000 | 2024-05-15 10:21AM EDT | 2024-10-18 | 18.80 | 19.65 | 21.70 | -2.70 | -12.56% | 4 | 120 | 33.33% |
| NFLX241220P00540000 | 2024-05-15 11:50AM EDT | 2024-12-20 | 27.60 | 26.65 | 27.40 | +0.30 | +1.10% | 6 | 309 | 31.90% |
| NFLX250117P00540000 | 2024-05-15 12:49PM EDT | 2025-01-17 | 31.30 | 30.10 | 31.00 | +1.70 | +5.74% | 10 | 709 | 32.21% |
| NFLX250321P00540000 | 2024-05-10 12:41PM EDT | 2025-03-21 | 38.48 | 36.05 | 38.60 | 0.00 | - | 1 | 381 | 32.78% |
| NFLX250620P00540000 | 2024-05-15 10:49AM EDT | 2025-06-20 | 44.10 | 44.20 | 48.95 | -2.85 | -6.07% | 1 | 181 | 33.53% |
| NFLX251219P00540000 | 2024-05-01 2:04PM EDT | 2025-12-19 | 77.00 | 57.80 | 64.30 | 0.00 | - | 1 | 516 | 33.51% |
| NFLX260116P00540000 | 2024-05-15 12:30PM EDT | 2026-01-16 | 62.15 | 61.25 | 66.35 | -3.55 | -5.40% | 101 | 26 | 33.48% |
| NFLX261218P00540000 | 2024-05-15 2:17PM EDT | 2026-12-18 | 79.16 | 75.00 | 85.00 | +0.49 | +0.62% | 6 | 39 | 32.28% |
© 2024 Yahoo. Tutti i diritti riservati.