Italia markets closed
Dow Jones
39.874,22 +316,11 (+0,80%) Nasdaq
16.741,45 +230,27 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.717,19 +4.114,34 (+7,27%) CMC Crypto 200
1.390,15 +122,21 (+9,65%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:40PM EDT. Mercato aperto.
Prezzo d'esercizio:555.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00555000 | 2024-05-15 3:17PM EDT | 2024-05-17 | 65.00 | 62.80 | 68.40 | +11.00 | +20.37% | 12 | 479 | 104.97% |
| NFLX240524C00555000 | 2024-05-15 1:33PM EDT | 2024-05-24 | 56.92 | 64.05 | 67.75 | -6.13 | -9.72% | 1 | 79 | 58.91% |
| NFLX240531C00555000 | 2024-05-14 11:23AM EDT | 2024-05-31 | 65.06 | 64.00 | 68.80 | 0.00 | - | 1 | 45 | 54.54% |
| NFLX240607C00555000 | 2024-05-15 10:20AM EDT | 2024-06-07 | 68.70 | 65.30 | 69.45 | +7.75 | +12.72% | 1 | 51 | 47.51% |
| NFLX240614C00555000 | 2024-05-06 1:57PM EDT | 2024-06-14 | 49.10 | 66.00 | 73.00 | 0.00 | - | - | 1 | 49.01% |
| NFLX240621C00555000 | 2024-05-15 10:31AM EDT | 2024-06-21 | 62.50 | 69.05 | 71.80 | -2.50 | -3.85% | 2 | 233 | 42.13% |
| NFLX240628C00555000 | 2024-05-15 3:19PM EDT | 2024-06-28 | 73.00 | 69.05 | 74.25 | +6.97 | +10.56% | 3 | 1 | 42.66% |
| NFLX240719C00555000 | 2024-05-15 12:00PM EDT | 2024-07-19 | 73.25 | 78.95 | 81.30 | -6.92 | -8.63% | 1 | 228 | 43.92% |
| NFLX240920C00555000 | 2024-05-15 10:42AM EDT | 2024-09-20 | 93.76 | 91.35 | 93.85 | +7.83 | +9.11% | 1 | 37 | 41.67% |
| NFLX241220C00555000 | 2024-05-09 9:41AM EDT | 2024-12-20 | 104.74 | 111.80 | 114.40 | 0.00 | - | 1 | 22 | 44.15% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00555000 | 2024-05-15 1:15PM EDT | 2024-05-17 | 0.09 | 0.05 | 0.18 | -0.02 | -18.18% | 68 | 1,209 | 51.76% |
| NFLX240524P00555000 | 2024-05-15 3:03PM EDT | 2024-05-24 | 0.51 | 0.20 | 0.59 | -0.12 | -19.05% | 99 | 346 | 36.69% |
| NFLX240531P00555000 | 2024-05-15 1:53PM EDT | 2024-05-31 | 1.15 | 0.31 | 1.15 | -0.05 | -4.17% | 25 | 110 | 32.29% |
| NFLX240607P00555000 | 2024-05-13 9:47AM EDT | 2024-06-07 | 1.30 | 0.84 | 2.85 | -1.42 | -52.21% | 3 | 42 | 34.21% |
| NFLX240614P00555000 | 2024-05-15 11:25AM EDT | 2024-06-14 | 2.45 | 1.97 | 2.26 | -0.38 | -13.43% | 1 | 33 | 28.22% |
| NFLX240621P00555000 | 2024-05-15 3:20PM EDT | 2024-06-21 | 2.61 | 2.68 | 2.85 | -0.97 | -27.09% | 112 | 707 | 27.19% |
| NFLX240628P00555000 | 2024-05-14 3:16PM EDT | 2024-06-28 | 4.05 | 1.55 | 4.65 | -0.65 | -13.83% | 1 | 5 | 29.08% |
| NFLX240719P00555000 | 2024-05-15 2:55PM EDT | 2024-07-19 | 11.85 | 10.05 | 10.45 | +0.38 | +3.31% | 27 | 367 | 32.67% |
| NFLX240920P00555000 | 2024-05-15 2:22PM EDT | 2024-09-20 | 19.55 | 17.45 | 18.05 | -0.40 | -2.01% | 9 | 172 | 30.24% |
| NFLX241220P00555000 | 2024-05-13 2:19PM EDT | 2024-12-20 | 31.65 | 29.85 | 30.70 | 0.00 | - | 3 | 6 | 31.14% |
© 2024 Yahoo. Tutti i diritti riservati.