Italia markets closed
Dow Jones
39.877,05 +318,94 (+0,81%) Nasdaq
16.742,88 +231,71 (+1,40%) 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: 03:41PM EDT. Mercato aperto.
Prezzo d'esercizio:575.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00575000 | 2024-05-15 3:01PM EDT | 2024-05-17 | 45.15 | 41.45 | 47.30 | +8.65 | +23.70% | 21 | 640 | 68.12% |
| NFLX240524C00575000 | 2024-05-15 1:53PM EDT | 2024-05-24 | 41.00 | 44.40 | 50.00 | +3.05 | +8.04% | 2 | 54 | 58.84% |
| NFLX240531C00575000 | 2024-05-15 11:45AM EDT | 2024-05-31 | 40.20 | 45.40 | 49.80 | -1.85 | -4.40% | 2 | 331 | 44.61% |
| NFLX240607C00575000 | 2024-05-13 2:35PM EDT | 2024-06-07 | 46.81 | 48.20 | 51.75 | 0.00 | - | 1 | 19 | 41.63% |
| NFLX240614C00575000 | 2024-05-15 10:41AM EDT | 2024-06-14 | 42.68 | 49.70 | 54.15 | -7.19 | -14.42% | 4 | 43 | 40.85% |
| NFLX240621C00575000 | 2024-05-15 3:21PM EDT | 2024-06-21 | 55.55 | 51.25 | 54.40 | +8.85 | +18.95% | 117 | 385 | 37.28% |
| NFLX240719C00575000 | 2024-05-15 3:13PM EDT | 2024-07-19 | 57.70 | 65.05 | 66.60 | -4.30 | -6.94% | 4 | 275 | 41.88% |
| NFLX240920C00575000 | 2024-05-15 10:25AM EDT | 2024-09-20 | 81.08 | 77.50 | 79.95 | +4.63 | +6.06% | 1 | 160 | 40.03% |
| NFLX241220C00575000 | 2024-05-14 9:52AM EDT | 2024-12-20 | 99.12 | 98.30 | 100.95 | 0.00 | - | 1 | 13 | 42.52% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00575000 | 2024-05-15 3:25PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.19 | -0.37 | -69.81% | 1,146 | 1,567 | 39.31% |
| NFLX240524P00575000 | 2024-05-15 3:20PM EDT | 2024-05-24 | 1.70 | 0.93 | 1.36 | +0.04 | +2.41% | 108 | 452 | 32.13% |
| NFLX240531P00575000 | 2024-05-15 3:20PM EDT | 2024-05-31 | 2.04 | 1.76 | 2.40 | -1.26 | -38.18% | 35 | 321 | 28.93% |
| NFLX240607P00575000 | 2024-05-15 2:21PM EDT | 2024-06-07 | 4.05 | 2.13 | 3.70 | -0.65 | -13.83% | 12 | 103 | 28.06% |
| NFLX240614P00575000 | 2024-05-15 3:13PM EDT | 2024-06-14 | 5.85 | 4.05 | 4.40 | +0.41 | +7.54% | 99 | 74 | 26.28% |
| NFLX240621P00575000 | 2024-05-15 3:23PM EDT | 2024-06-21 | 5.39 | 5.05 | 5.35 | -1.01 | -15.78% | 78 | 531 | 25.58% |
| NFLX240628P00575000 | 2024-05-15 3:20PM EDT | 2024-06-28 | 6.54 | 5.95 | 7.55 | +0.99 | +17.84% | 19 | 33 | 27.13% |
| NFLX240719P00575000 | 2024-05-15 3:22PM EDT | 2024-07-19 | 14.95 | 14.90 | 15.30 | -1.65 | -9.94% | 67 | 254 | 31.72% |
| NFLX240920P00575000 | 2024-05-15 10:26AM EDT | 2024-09-20 | 23.38 | 23.60 | 24.00 | -2.37 | -9.20% | 3 | 148 | 29.55% |
| NFLX241220P00575000 | 2024-05-13 10:33AM EDT | 2024-12-20 | 40.25 | 36.90 | 37.85 | 0.00 | - | 10 | 123 | 30.65% |
© 2024 Yahoo. Tutti i diritti riservati.