Italia markets open in 16 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.617,10 -329,83 (-0,85%) EUR/USD
1,0862 +0,0004 (+0,03%) Bitcoin EUR
64.364,02 -1.325,00 (-2,02%) CMC Crypto 200
1.470,89 -55,52 (-3,64%)
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:550.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00550000 | 2024-05-21 11:54AM EDT | 2024-05-24 | 96.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX240531C00550000 | 2024-05-21 11:36AM EDT | 2024-05-31 | 96.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240607C00550000 | 2024-05-21 3:53PM EDT | 2024-06-07 | 100.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240621C00550000 | 2024-05-21 2:40PM EDT | 2024-06-21 | 99.76 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NFLX240628C00550000 | 2024-05-17 9:53AM EDT | 2024-06-28 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719C00550000 | 2024-05-21 2:32PM EDT | 2024-07-19 | 105.78 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| NFLX240816C00550000 | 2024-05-21 9:54AM EDT | 2024-08-16 | 108.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240920C00550000 | 2024-05-21 3:30PM EDT | 2024-09-20 | 117.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX241018C00550000 | 2024-05-20 10:59AM EDT | 2024-10-18 | 108.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220C00550000 | 2024-05-21 3:32PM EDT | 2024-12-20 | 137.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NFLX250117C00550000 | 2024-05-21 1:04PM EDT | 2025-01-17 | 139.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250321C00550000 | 2024-05-21 1:45PM EDT | 2025-03-21 | 151.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX250620C00550000 | 2024-05-21 3:54PM EDT | 2025-06-20 | 169.09 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| NFLX251219C00550000 | 2024-05-15 12:40PM EDT | 2025-12-19 | 166.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00550000 | 2024-05-21 12:54PM EDT | 2026-01-16 | 192.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX261218C00550000 | 2024-05-17 1:37PM EDT | 2026-12-18 | 211.50 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00550000 | 2024-05-21 3:11PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NFLX240531P00550000 | 2024-05-21 3:46PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| NFLX240607P00550000 | 2024-05-21 3:54PM EDT | 2024-06-07 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NFLX240614P00550000 | 2024-05-21 3:57PM EDT | 2024-06-14 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NFLX240621P00550000 | 2024-05-21 3:57PM EDT | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 12.50% |
| NFLX240628P00550000 | 2024-05-21 3:36PM EDT | 2024-06-28 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX240719P00550000 | 2024-05-21 3:57PM EDT | 2024-07-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| NFLX240816P00550000 | 2024-05-21 2:50PM EDT | 2024-08-16 | 8.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NFLX240920P00550000 | 2024-05-21 2:26PM EDT | 2024-09-20 | 11.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX241018P00550000 | 2024-05-21 3:41PM EDT | 2024-10-18 | 15.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NFLX241220P00550000 | 2024-05-21 11:42AM EDT | 2024-12-20 | 22.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NFLX250117P00550000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 25.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NFLX250321P00550000 | 2024-05-20 10:01AM EDT | 2025-03-21 | 37.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250620P00550000 | 2024-05-21 12:36PM EDT | 2025-06-20 | 42.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX251219P00550000 | 2024-05-20 3:45PM EDT | 2025-12-19 | 55.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| NFLX260116P00550000 | 2024-05-15 2:07PM EDT | 2026-01-16 | 65.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NFLX261218P00550000 | 2024-05-21 3:53PM EDT | 2026-12-18 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.