Italia markets closed
Dow Jones
39.834,61 +276,50 (+0,70%) Nasdaq
16.726,02 +214,84 (+1,30%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.464,11 +4.060,92 (+7,20%) CMC Crypto 200
1.380,30 +112,35 (+8,85%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:03PM EDT. Mercato aperto.
Prezzo d'esercizio:585.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00585000 | 2024-05-15 2:44PM EDT | 2024-05-17 | 28.10 | 27.45 | 28.45 | -2.61 | -8.50% | 44 | 2,364 | 53.27% |
| NFLX240524C00585000 | 2024-05-15 2:22PM EDT | 2024-05-24 | 30.28 | 28.20 | 30.65 | +0.42 | +1.41% | 5 | 34 | 36.76% |
| NFLX240531C00585000 | 2024-05-15 11:45AM EDT | 2024-05-31 | 32.58 | 31.45 | 32.40 | -2.26 | -6.49% | 10 | 79 | 32.40% |
| NFLX240607C00585000 | 2024-05-14 2:51PM EDT | 2024-06-07 | 41.05 | 33.30 | 35.00 | +7.75 | +23.27% | 3 | 34 | 32.25% |
| NFLX240614C00585000 | 2024-05-15 11:45AM EDT | 2024-06-14 | 37.72 | 35.80 | 37.40 | -0.97 | -2.51% | 1 | 15 | 32.26% |
| NFLX240621C00585000 | 2024-05-14 2:37PM EDT | 2024-06-21 | 42.49 | 38.05 | 39.35 | +4.66 | +12.32% | 2 | 232 | 31.92% |
| NFLX240628C00585000 | 2024-05-13 3:36PM EDT | 2024-06-28 | 46.40 | 38.60 | 41.55 | 0.00 | - | 2 | 1 | 32.18% |
| NFLX240719C00585000 | 2024-05-14 12:38PM EDT | 2024-07-19 | 55.60 | 52.45 | 53.55 | 0.00 | - | 1 | 188 | 39.02% |
| NFLX241220C00585000 | 2024-05-14 3:47PM EDT | 2024-12-20 | 89.90 | 86.45 | 88.65 | 0.00 | - | 1 | 29 | 40.81% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00585000 | 2024-05-15 2:48PM EDT | 2024-05-17 | 0.91 | 0.89 | 0.92 | -0.23 | -20.18% | 939 | 1,432 | 36.45% |
| NFLX240524P00585000 | 2024-05-15 2:46PM EDT | 2024-05-24 | 2.78 | 2.78 | 3.05 | +0.02 | +0.72% | 110 | 260 | 29.38% |
| NFLX240531P00585000 | 2024-05-15 2:37PM EDT | 2024-05-31 | 4.18 | 4.20 | 4.80 | -0.70 | -14.34% | 55 | 71 | 27.21% |
| NFLX240607P00585000 | 2024-05-15 1:03PM EDT | 2024-06-07 | 6.50 | 6.15 | 7.05 | +0.10 | +1.56% | 59 | 154 | 27.48% |
| NFLX240614P00585000 | 2024-05-15 1:42PM EDT | 2024-06-14 | 7.85 | 7.75 | 8.15 | -1.11 | -12.39% | 47 | 67 | 26.06% |
| NFLX240621P00585000 | 2024-05-15 2:23PM EDT | 2024-06-21 | 9.10 | 9.10 | 9.40 | -0.10 | -1.09% | 58 | 297 | 25.42% |
| NFLX240628P00585000 | 2024-05-15 10:19AM EDT | 2024-06-28 | 8.53 | 10.30 | 11.30 | -3.25 | -27.59% | 2 | 5 | 25.93% |
| NFLX240719P00585000 | 2024-05-14 3:53PM EDT | 2024-07-19 | 19.90 | 20.55 | 20.95 | 0.00 | - | 13 | 176 | 31.67% |
| NFLX241220P00585000 | 2024-04-19 10:20AM EDT | 2024-12-20 | 40.10 | 43.55 | 44.05 | -22.40 | -35.84% | 16 | 16 | 30.25% |
© 2024 Yahoo. Tutti i diritti riservati.