Italia markets closed
Dow Jones
39.879,40 +321,29 (+0,81%) Nasdaq
16.740,85 +229,67 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
61.011,14 +4.416,84 (+7,80%) CMC Crypto 200
1.390,58 +122,63 (+9,67%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:46PM EDT. Mercato aperto.
Prezzo d'esercizio:560.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00560000 | 2024-05-15 1:54PM EDT | 2024-05-17 | 52.40 | 58.20 | 64.95 | +1.14 | +2.22% | 4 | 679 | 115.38% |
| NFLX240524C00560000 | 2024-05-14 1:30PM EDT | 2024-05-24 | 54.30 | 60.15 | 64.15 | 0.00 | - | 1 | 178 | 65.39% |
| NFLX240531C00560000 | 2024-05-14 3:59PM EDT | 2024-05-31 | 58.00 | 61.30 | 65.00 | +0.78 | +1.36% | 1 | 101 | 52.99% |
| NFLX240607C00560000 | 2024-05-15 2:45PM EDT | 2024-06-07 | 55.96 | 62.75 | 66.50 | +2.11 | +3.92% | 1 | 36 | 52.08% |
| NFLX240614C00560000 | 2024-05-02 1:24PM EDT | 2024-06-14 | 24.83 | 63.80 | 66.80 | 0.00 | - | - | 5 | 46.39% |
| NFLX240621C00560000 | 2024-05-15 3:29PM EDT | 2024-06-21 | 67.45 | 66.25 | 68.40 | +4.37 | +8.12% | 17 | 584 | 44.56% |
| NFLX240628C00560000 | 2024-05-14 11:23AM EDT | 2024-06-28 | 66.03 | 67.75 | 70.10 | 0.00 | - | 1 | 11 | 43.49% |
| NFLX240719C00560000 | 2024-05-15 10:30AM EDT | 2024-07-19 | 79.75 | 77.55 | 79.30 | +6.50 | +8.87% | 7 | 644 | 46.65% |
| NFLX240920C00560000 | 2024-05-13 3:34PM EDT | 2024-09-20 | 88.29 | 89.95 | 92.00 | 0.00 | - | 10 | 181 | 43.38% |
| NFLX241018C00560000 | 2024-05-13 1:39PM EDT | 2024-10-18 | 93.55 | 96.10 | 99.75 | 0.00 | - | 1 | 20 | 44.72% |
| NFLX241220C00560000 | 2024-05-10 9:55AM EDT | 2024-12-20 | 110.67 | 108.50 | 111.30 | 0.00 | - | 1 | 77 | 44.50% |
| NFLX250117C00560000 | 2024-05-14 1:30PM EDT | 2025-01-17 | 110.32 | 115.30 | 117.90 | 0.00 | - | 1 | 928 | 45.51% |
| NFLX250321C00560000 | 2024-05-06 11:05AM EDT | 2025-03-21 | 106.63 | 124.40 | 128.90 | 0.00 | - | 1 | 6 | 45.98% |
| NFLX250620C00560000 | 2024-05-14 1:31PM EDT | 2025-06-20 | 135.49 | 139.10 | 143.70 | 0.00 | - | 1 | 61 | 46.75% |
| NFLX251219C00560000 | 2024-05-10 12:14PM EDT | 2025-12-19 | 157.73 | 164.35 | 170.00 | 0.00 | - | 1 | 87 | 48.14% |
| NFLX260116C00560000 | 2024-05-15 9:44AM EDT | 2026-01-16 | 166.93 | 168.45 | 173.10 | +19.32 | +13.09% | 1 | 67 | 48.11% |
| NFLX261218C00560000 | 2024-05-15 10:29AM EDT | 2026-12-18 | 207.05 | 202.00 | 211.00 | +9.55 | +4.84% | 4 | 70 | 49.45% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00560000 | 2024-05-15 3:29PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.10 | -0.08 | -50.00% | 174 | 1,660 | 46.00% |
| NFLX240524P00560000 | 2024-05-15 3:20PM EDT | 2024-05-24 | 0.42 | 0.28 | 0.74 | -0.22 | -34.38% | 187 | 227 | 35.03% |
| NFLX240531P00560000 | 2024-05-15 3:00PM EDT | 2024-05-31 | 1.35 | 0.67 | 1.35 | -0.23 | -14.56% | 28 | 211 | 30.70% |
| NFLX240607P00560000 | 2024-05-15 11:02AM EDT | 2024-06-07 | 1.92 | 0.88 | 2.22 | -0.28 | -12.73% | 2 | 105 | 29.37% |
| NFLX240614P00560000 | 2024-05-15 3:29PM EDT | 2024-06-14 | 2.48 | 2.19 | 2.43 | -1.02 | -29.14% | 18 | 81 | 26.51% |
| NFLX240621P00560000 | 2024-05-15 3:27PM EDT | 2024-06-21 | 3.13 | 2.97 | 3.15 | -0.84 | -21.16% | 225 | 1,083 | 25.85% |
| NFLX240628P00560000 | 2024-05-15 12:49PM EDT | 2024-06-28 | 5.08 | 3.45 | 4.25 | +0.22 | +4.53% | 3 | 501 | 26.15% |
| NFLX240719P00560000 | 2024-05-15 3:29PM EDT | 2024-07-19 | 11.05 | 10.80 | 11.15 | -2.73 | -19.81% | 18 | 517 | 31.53% |
| NFLX240920P00560000 | 2024-05-15 2:41PM EDT | 2024-09-20 | 20.92 | 18.15 | 18.80 | -0.08 | -0.38% | 4 | 143 | 29.22% |
| NFLX241018P00560000 | 2024-05-09 2:33PM EDT | 2024-10-18 | 26.95 | 23.60 | 26.10 | 0.00 | - | 12 | 21 | 31.89% |
| NFLX241220P00560000 | 2024-05-14 10:25AM EDT | 2024-12-20 | 32.30 | 31.00 | 31.95 | 0.00 | - | 3 | 187 | 30.48% |
| NFLX250117P00560000 | 2024-05-15 12:51PM EDT | 2025-01-17 | 37.85 | 34.70 | 35.60 | -0.82 | -2.12% | 8 | 501 | 30.76% |
| NFLX250321P00560000 | 2024-05-13 1:59PM EDT | 2025-03-21 | 43.46 | 40.35 | 43.10 | 0.00 | - | 5 | 45 | 31.20% |
| NFLX250620P00560000 | 2024-05-15 1:15PM EDT | 2025-06-20 | 53.60 | 49.60 | 52.65 | -0.40 | -0.74% | 10 | 214 | 31.56% |
| NFLX251219P00560000 | 2024-05-08 11:03AM EDT | 2025-12-19 | 66.74 | 63.30 | 69.75 | 0.00 | - | 58 | 86 | 32.26% |
| NFLX260116P00560000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 70.30 | 65.00 | 70.40 | -3.80 | -5.13% | 1 | 107 | 31.74% |
| NFLX261218P00560000 | 2024-05-08 10:41AM EDT | 2026-12-18 | 87.01 | 82.00 | 91.00 | 0.00 | - | 10 | 75 | 31.24% |
© 2024 Yahoo. Tutti i diritti riservati.