Italia markets open in 1 hour 34 minutes
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.763,90 +378,17 (+0,99%) EUR/USD
1,0885 -0,0002 (-0,02%) Bitcoin EUR
60.516,78 +3.609,88 (+6,34%) CMC Crypto 200
1.389,13 +121,18 (+9,56%)
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:570.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00570000 | 2024-05-15 3:27PM EDT | 2024-05-17 | 51.18 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NFLX240524C00570000 | 2024-05-15 1:48PM EDT | 2024-05-24 | 44.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531C00570000 | 2024-05-15 10:21AM EDT | 2024-05-31 | 54.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240607C00570000 | 2024-05-14 1:06PM EDT | 2024-06-07 | 47.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX240614C00570000 | 2024-05-09 1:47PM EDT | 2024-06-14 | 51.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00570000 | 2024-05-15 3:33PM EDT | 2024-06-21 | 56.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NFLX240628C00570000 | 2024-05-15 12:49PM EDT | 2024-06-28 | 51.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719C00570000 | 2024-05-15 10:24AM EDT | 2024-07-19 | 71.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX240920C00570000 | 2024-05-14 1:05PM EDT | 2024-09-20 | 78.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241018C00570000 | 2024-05-14 12:28PM EDT | 2024-10-18 | 88.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX241220C00570000 | 2024-05-15 11:47AM EDT | 2024-12-20 | 97.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX250117C00570000 | 2024-05-14 3:47PM EDT | 2025-01-17 | 104.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321C00570000 | 2024-04-23 1:01PM EDT | 2025-03-21 | 92.17 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NFLX250620C00570000 | 2024-05-08 2:19PM EDT | 2025-06-20 | 130.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219C00570000 | 2024-05-03 10:07AM EDT | 2025-12-19 | 128.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00570000 | 2024-05-15 9:55AM EDT | 2026-01-16 | 160.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX261218C00570000 | 2024-05-15 11:07AM EDT | 2026-12-18 | 197.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00570000 | 2024-05-15 3:55PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,842 | 0 | 25.00% |
| NFLX240524P00570000 | 2024-05-15 3:56PM EDT | 2024-05-24 | 1.10 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 12.50% |
| NFLX240531P00570000 | 2024-05-15 3:48PM EDT | 2024-05-31 | 1.62 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| NFLX240607P00570000 | 2024-05-15 2:33PM EDT | 2024-06-07 | 3.32 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| NFLX240614P00570000 | 2024-05-15 3:08PM EDT | 2024-06-14 | 4.85 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| NFLX240621P00570000 | 2024-05-15 3:47PM EDT | 2024-06-21 | 4.94 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| NFLX240628P00570000 | 2024-05-15 3:49PM EDT | 2024-06-28 | 6.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NFLX240719P00570000 | 2024-05-15 3:39PM EDT | 2024-07-19 | 14.19 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| NFLX240920P00570000 | 2024-05-15 11:09AM EDT | 2024-09-20 | 22.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NFLX241018P00570000 | 2024-05-15 3:57PM EDT | 2024-10-18 | 29.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NFLX241220P00570000 | 2024-05-13 10:33AM EDT | 2024-12-20 | 38.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NFLX250117P00570000 | 2024-05-15 10:25AM EDT | 2025-01-17 | 38.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NFLX250321P00570000 | 2024-05-13 2:41PM EDT | 2025-03-21 | 46.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NFLX250620P00570000 | 2024-05-15 10:44AM EDT | 2025-06-20 | 54.73 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 1.56% |
| NFLX251219P00570000 | 2024-05-03 2:32PM EDT | 2025-12-19 | 81.85 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| NFLX260116P00570000 | 2024-05-15 9:44AM EDT | 2026-01-16 | 73.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX261218P00570000 | 2024-05-06 3:13PM EDT | 2026-12-18 | 97.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. Tutti i diritti riservati.