Italia markets closed
Dow Jones
39.853,57 +295,46 (+0,75%) Nasdaq
16.739,69 +228,51 (+1,38%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.670,32 +4.125,14 (+7,30%) CMC Crypto 200
1.382,86 +114,92 (+9,07%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:28PM EDT. Mercato aperto.
Prezzo d'esercizio:545.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00545000 | 2024-05-15 1:18PM EDT | 2024-05-17 | 66.83 | 64.25 | 69.80 | -3.37 | -4.80% | 1 | 146 | 0.00% |
| NFLX240524C00545000 | 2024-05-08 1:05PM EDT | 2024-05-24 | 69.97 | 64.95 | 70.95 | 0.00 | - | 13 | 11 | 0.00% |
| NFLX240531C00545000 | 2024-05-09 11:37AM EDT | 2024-05-31 | 73.05 | 66.70 | 71.55 | 0.00 | - | 34 | 134 | 0.00% |
| NFLX240607C00545000 | 2024-04-25 3:16PM EDT | 2024-06-07 | 36.42 | 67.05 | 69.95 | 0.00 | - | - | 8 | 0.00% |
| NFLX240621C00545000 | 2024-05-09 2:54PM EDT | 2024-06-21 | 75.62 | 69.45 | 72.20 | 0.00 | - | 3 | 403 | 0.00% |
| NFLX240719C00545000 | 2024-05-15 2:26PM EDT | 2024-07-19 | 82.47 | 79.95 | 81.05 | -1.84 | -2.18% | 1 | 76 | 28.48% |
| NFLX240920C00545000 | 2024-05-15 1:33PM EDT | 2024-09-20 | 93.29 | 92.35 | 93.20 | +32.89 | +54.45% | 8 | 49 | 32.95% |
| NFLX241220C00545000 | 2024-05-13 12:26PM EDT | 2024-12-20 | 114.50 | 111.60 | 112.50 | 0.00 | - | 12 | 9 | 37.74% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00545000 | 2024-05-15 2:33PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 9 | 1,145 | 57.42% |
| NFLX240524P00545000 | 2024-05-15 3:01PM EDT | 2024-05-24 | 0.30 | 0.24 | 0.34 | -0.12 | -28.57% | 11 | 201 | 39.77% |
| NFLX240531P00545000 | 2024-05-15 2:02PM EDT | 2024-05-31 | 0.65 | 0.35 | 0.80 | -0.05 | -7.14% | 24 | 130 | 35.45% |
| NFLX240607P00545000 | 2024-05-14 3:08PM EDT | 2024-06-07 | 1.42 | 1.11 | 1.36 | 0.00 | - | 3 | 47 | 33.29% |
| NFLX240614P00545000 | 2024-05-13 3:41PM EDT | 2024-06-14 | 1.76 | 1.95 | 2.11 | 0.00 | - | 5 | 34 | 32.47% |
| NFLX240621P00545000 | 2024-05-15 2:51PM EDT | 2024-06-21 | 2.52 | 2.62 | 2.71 | -0.08 | -3.08% | 73 | 582 | 31.29% |
| NFLX240628P00545000 | 2024-05-15 12:32PM EDT | 2024-06-28 | 3.30 | 2.47 | 3.45 | -0.10 | -2.94% | 5 | 8 | 30.74% |
| NFLX240719P00545000 | 2024-05-15 2:51PM EDT | 2024-07-19 | 9.70 | 9.75 | 10.05 | +0.55 | +6.01% | 7 | 323 | 36.47% |
| NFLX240920P00545000 | 2024-05-15 10:06AM EDT | 2024-09-20 | 16.20 | 17.00 | 17.30 | -1.55 | -8.73% | 3 | 285 | 33.06% |
| NFLX241220P00545000 | 2024-05-06 9:44AM EDT | 2024-12-20 | 37.37 | 29.30 | 29.65 | 0.00 | - | 1 | 28 | 33.47% |
© 2024 Yahoo. Tutti i diritti riservati.