Italia markets closed
Dow Jones
39.749,07 -123,92 (-0,31%) Nasdaq
16.801,66 -30,96 (-0,18%) Nikkei 225
38.617,10 -329,83 (-0,85%) EUR/USD
1,0840 -0,0019 (-0,17%) Bitcoin EUR
64.439,66 +172,27 (+0,27%) CMC Crypto 200
1.524,66 -1,76 (-0,12%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:41PM EDT. Mercato aperto.
Prezzo d'esercizio:590.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00590000 | 2024-05-22 12:48PM EDT | 2024-05-24 | 52.19 | 50.00 | 54.50 | -4.81 | -8.44% | 6 | 487 | 64.77% |
| NFLX240531C00590000 | 2024-05-22 12:03PM EDT | 2024-05-31 | 54.00 | 52.00 | 55.65 | -3.88 | -6.70% | 9 | 76 | 51.84% |
| NFLX240607C00590000 | 2024-05-21 3:07PM EDT | 2024-06-07 | 59.22 | 53.85 | 56.05 | 0.00 | - | 20 | 58 | 40.95% |
| NFLX240614C00590000 | 2024-05-21 1:24PM EDT | 2024-06-14 | 58.50 | 55.20 | 58.15 | 0.00 | - | 1 | 13 | 39.37% |
| NFLX240621C00590000 | 2024-05-22 11:53AM EDT | 2024-06-21 | 58.41 | 57.60 | 59.55 | -6.59 | -10.14% | 12 | 561 | 37.32% |
| NFLX240628C00590000 | 2024-05-22 10:37AM EDT | 2024-06-28 | 60.23 | 58.40 | 61.85 | +3.61 | +6.38% | 2 | 4 | 37.48% |
| NFLX240719C00590000 | 2024-05-22 12:20PM EDT | 2024-07-19 | 69.69 | 68.45 | 71.05 | -3.27 | -4.48% | 16 | 307 | 41.17% |
| NFLX240816C00590000 | 2024-05-17 12:45PM EDT | 2024-08-16 | 61.25 | 76.70 | 77.80 | 0.00 | - | 1 | 1 | 40.19% |
| NFLX240920C00590000 | 2024-05-22 12:20PM EDT | 2024-09-20 | 83.95 | 83.45 | 84.40 | -1.47 | -1.72% | 8 | 304 | 39.00% |
| NFLX241018C00590000 | 2024-05-15 12:06PM EDT | 2024-10-18 | 73.30 | 92.30 | 94.00 | 0.00 | - | 1 | 10 | 41.68% |
| NFLX241220C00590000 | 2024-05-21 1:55PM EDT | 2024-12-20 | 108.15 | 104.95 | 106.05 | 0.00 | - | 1 | 72 | 41.74% |
| NFLX250117C00590000 | 2024-05-16 12:08PM EDT | 2025-01-17 | 90.35 | 110.80 | 112.90 | 0.00 | - | 1 | 503 | 42.83% |
| NFLX250321C00590000 | 2024-05-17 10:05AM EDT | 2025-03-21 | 110.89 | 122.55 | 124.35 | 0.00 | - | 1 | 11 | 43.47% |
| NFLX250620C00590000 | 2024-05-09 10:32AM EDT | 2025-06-20 | 117.95 | 135.15 | 140.15 | 0.00 | - | 1 | 143 | 44.59% |
| NFLX251219C00590000 | 2024-05-20 1:19PM EDT | 2025-12-19 | 161.94 | 165.10 | 169.25 | 0.00 | - | 1 | 99 | 46.78% |
| NFLX260116C00590000 | 2024-05-15 11:33AM EDT | 2026-01-16 | 148.82 | 169.80 | 172.20 | 0.00 | - | 1 | 29 | 46.67% |
| NFLX261218C00590000 | 2024-05-15 3:30PM EDT | 2026-12-18 | 191.09 | 204.45 | 212.30 | 0.00 | - | 1 | 76 | 48.30% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00590000 | 2024-05-22 1:01PM EDT | 2024-05-24 | 0.07 | 0.07 | 0.08 | 0.00 | - | 148 | 777 | 39.65% |
| NFLX240531P00590000 | 2024-05-22 1:15PM EDT | 2024-05-31 | 0.42 | 0.38 | 0.45 | +0.06 | +16.67% | 85 | 374 | 28.37% |
| NFLX240607P00590000 | 2024-05-22 1:07PM EDT | 2024-06-07 | 1.15 | 1.06 | 1.17 | +0.28 | +32.18% | 18 | 168 | 26.56% |
| NFLX240614P00590000 | 2024-05-22 12:50PM EDT | 2024-06-14 | 2.11 | 1.93 | 2.09 | +0.32 | +17.88% | 8 | 124 | 25.95% |
| NFLX240621P00590000 | 2024-05-22 1:24PM EDT | 2024-06-21 | 2.74 | 2.67 | 2.79 | +0.47 | +20.70% | 69 | 703 | 24.83% |
| NFLX240628P00590000 | 2024-05-22 1:07PM EDT | 2024-06-28 | 3.75 | 3.50 | 4.00 | +0.44 | +13.29% | 9 | 45 | 25.17% |
| NFLX240719P00590000 | 2024-05-22 1:19PM EDT | 2024-07-19 | 12.12 | 11.75 | 12.05 | +0.29 | +2.45% | 2 | 188 | 31.56% |
| NFLX240816P00590000 | 2024-05-22 10:13AM EDT | 2024-08-16 | 16.44 | 16.65 | 18.15 | -1.86 | -10.16% | 3 | 8 | 32.06% |
| NFLX240920P00590000 | 2024-05-22 12:30PM EDT | 2024-09-20 | 21.01 | 20.50 | 20.95 | +1.29 | +6.54% | 10 | 296 | 29.33% |
| NFLX241018P00590000 | 2024-05-21 1:53PM EDT | 2024-10-18 | 26.55 | 26.80 | 27.15 | 0.00 | - | 3 | 143 | 30.84% |
| NFLX241220P00590000 | 2024-05-21 11:10AM EDT | 2024-12-20 | 33.94 | 34.20 | 35.05 | 0.00 | - | 2 | 121 | 30.45% |
| NFLX250117P00590000 | 2024-05-21 3:17PM EDT | 2025-01-17 | 38.04 | 38.10 | 38.80 | 0.00 | - | 20 | 793 | 30.64% |
| NFLX250321P00590000 | 2024-05-16 2:26PM EDT | 2025-03-21 | 56.35 | 45.05 | 47.70 | 0.00 | - | 1 | 249 | 31.49% |
| NFLX250620P00590000 | 2024-05-20 3:43PM EDT | 2025-06-20 | 55.55 | 54.20 | 57.25 | 0.00 | - | 5 | 99 | 31.56% |
| NFLX251219P00590000 | 2024-05-20 2:57PM EDT | 2025-12-19 | 70.85 | 70.30 | 71.85 | 0.00 | - | 6 | 84 | 31.05% |
| NFLX260116P00590000 | 2024-05-22 11:47AM EDT | 2026-01-16 | 73.10 | 72.75 | 74.95 | -7.97 | -9.83% | 58 | 20 | 31.35% |
| NFLX261218P00590000 | 2024-05-13 3:17PM EDT | 2026-12-18 | 99.28 | 89.80 | 94.40 | 0.00 | - | 1 | 68 | 30.30% |
© 2024 Yahoo. Tutti i diritti riservati.