Italia markets closed
Dow Jones
39.833,15 +275,04 (+0,70%) Nasdaq
16.730,73 +219,55 (+1,33%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0877 +0,0055 (+0,51%) Bitcoin EUR
59.954,41 +3.500,13 (+6,20%) CMC Crypto 200
1.373,43 +105,49 (+8,32%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:20PM EDT. Mercato aperto.
Prezzo d'esercizio:580.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00580000 | 2024-05-15 1:54PM EDT | 2024-05-17 | 33.37 | 32.40 | 34.05 | +2.57 | +8.34% | 26 | 811 | 52.23% |
| NFLX240524C00580000 | 2024-05-15 1:54PM EDT | 2024-05-24 | 35.96 | 34.80 | 35.95 | +1.72 | +5.02% | 6 | 198 | 36.63% |
| NFLX240531C00580000 | 2024-05-14 3:25PM EDT | 2024-05-31 | 36.53 | 35.80 | 37.95 | 0.00 | - | 116 | 137 | 33.54% |
| NFLX240607C00580000 | 2024-05-15 11:44AM EDT | 2024-06-07 | 38.40 | 36.75 | 39.85 | -0.79 | -2.02% | 5 | 31 | 32.21% |
| NFLX240614C00580000 | 2024-05-15 11:45AM EDT | 2024-06-14 | 41.52 | 39.75 | 42.50 | -6.48 | -13.50% | 1 | 53 | 32.95% |
| NFLX240621C00580000 | 2024-05-15 1:19PM EDT | 2024-06-21 | 41.96 | 42.95 | 43.65 | +0.55 | +1.33% | 48 | 806 | 31.50% |
| NFLX240628C00580000 | 2024-05-10 12:54PM EDT | 2024-06-28 | 45.07 | 44.25 | 45.90 | 0.00 | - | - | 1 | 32.02% |
| NFLX240719C00580000 | 2024-05-15 1:10PM EDT | 2024-07-19 | 56.22 | 56.35 | 57.40 | +0.67 | +1.21% | 4 | 378 | 38.77% |
| NFLX240920C00580000 | 2024-05-14 9:51AM EDT | 2024-09-20 | 74.25 | 70.50 | 71.15 | 0.00 | - | 5 | 568 | 37.90% |
| NFLX241018C00580000 | 2024-05-09 10:25AM EDT | 2024-10-18 | 79.05 | 79.25 | 79.95 | 0.00 | - | 6 | 26 | 40.18% |
| NFLX241220C00580000 | 2024-05-13 3:26PM EDT | 2024-12-20 | 95.15 | 91.40 | 92.25 | 0.00 | - | 4 | 112 | 40.80% |
| NFLX250117C00580000 | 2024-05-15 9:44AM EDT | 2025-01-17 | 99.62 | 97.35 | 98.30 | -0.88 | -0.88% | 1 | 321 | 41.60% |
| NFLX250321C00580000 | 2024-05-08 11:13AM EDT | 2025-03-21 | 112.40 | 108.00 | 110.00 | 0.00 | - | 3 | 17 | 42.62% |
| NFLX250620C00580000 | 2024-05-09 10:32AM EDT | 2025-06-20 | 123.20 | 123.05 | 125.50 | 0.00 | - | 1 | 123 | 43.90% |
| NFLX251219C00580000 | 2024-04-30 11:50AM EDT | 2025-12-19 | 112.80 | 148.75 | 151.45 | 0.00 | - | 2 | 47 | 45.39% |
| NFLX260116C00580000 | 2024-05-10 2:11PM EDT | 2026-01-16 | 152.36 | 152.75 | 155.10 | 0.00 | - | 5 | 58 | 45.58% |
| NFLX261218C00580000 | 2024-05-03 9:57AM EDT | 2026-12-18 | 163.00 | 186.35 | 193.10 | 0.00 | - | 6 | 76 | 47.16% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00580000 | 2024-05-15 1:58PM EDT | 2024-05-17 | 0.52 | 0.50 | 0.56 | -0.28 | -35.00% | 1,281 | 2,447 | 38.77% |
| NFLX240524P00580000 | 2024-05-15 1:34PM EDT | 2024-05-24 | 2.10 | 1.80 | 2.04 | -0.09 | -4.11% | 103 | 297 | 29.87% |
| NFLX240531P00580000 | 2024-05-15 1:58PM EDT | 2024-05-31 | 3.28 | 3.20 | 3.40 | -0.12 | -3.53% | 53 | 437 | 27.29% |
| NFLX240607P00580000 | 2024-05-15 1:32PM EDT | 2024-06-07 | 5.35 | 4.70 | 5.00 | -0.28 | -4.97% | 44 | 99 | 26.74% |
| NFLX240614P00580000 | 2024-05-15 1:55PM EDT | 2024-06-14 | 6.34 | 6.25 | 6.65 | -0.81 | -11.33% | 25 | 47 | 26.67% |
| NFLX240621P00580000 | 2024-05-15 1:55PM EDT | 2024-06-21 | 7.60 | 7.55 | 7.85 | 0.00 | - | 169 | 591 | 26.05% |
| NFLX240628P00580000 | 2024-05-15 10:33AM EDT | 2024-06-28 | 8.90 | 7.25 | 9.15 | +0.33 | +3.85% | 4 | 4 | 25.83% |
| NFLX240719P00580000 | 2024-05-15 12:55PM EDT | 2024-07-19 | 19.30 | 18.50 | 18.85 | -0.35 | -1.78% | 4 | 217 | 32.14% |
| NFLX240920P00580000 | 2024-05-15 12:08PM EDT | 2024-09-20 | 27.60 | 27.35 | 27.80 | +0.05 | +0.18% | 3 | 459 | 29.74% |
| NFLX241018P00580000 | 2024-05-15 11:51AM EDT | 2024-10-18 | 33.50 | 33.45 | 34.60 | +0.50 | +1.52% | 11 | 16 | 31.52% |
| NFLX241220P00580000 | 2024-05-13 9:30AM EDT | 2024-12-20 | 41.03 | 41.15 | 41.75 | 0.00 | - | 1 | 289 | 30.65% |
| NFLX250117P00580000 | 2024-05-15 1:44PM EDT | 2025-01-17 | 45.10 | 44.95 | 45.40 | +0.58 | +1.30% | 4 | 504 | 30.79% |
| NFLX250321P00580000 | 2024-04-25 11:31AM EDT | 2025-03-21 | 74.10 | 51.70 | 52.90 | 0.00 | - | 1 | 49 | 31.02% |
| NFLX250620P00580000 | 2024-05-15 12:48PM EDT | 2025-06-20 | 62.03 | 61.15 | 62.35 | -0.12 | -0.19% | 18 | 134 | 31.18% |
| NFLX251219P00580000 | 2024-05-03 3:55PM EDT | 2025-12-19 | 85.95 | 75.40 | 76.95 | 0.00 | - | 56 | 77 | 30.86% |
| NFLX260116P00580000 | 2024-05-10 9:31AM EDT | 2026-01-16 | 75.75 | 76.45 | 79.40 | 0.00 | - | 5 | 29 | 30.97% |
| NFLX261218P00580000 | 2024-05-07 10:33AM EDT | 2026-12-18 | 100.96 | 94.60 | 98.70 | 0.00 | - | 4 | 79 | 30.09% |
© 2024 Yahoo. Tutti i diritti riservati.