Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.494,76 +3.901,29 (+6,89%) CMC Crypto 200
1.391,34 +123,40 (+9,72%)
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:595.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00595000 | 2024-05-15 3:42PM EDT | 2024-05-17 | 22.10 | 18.25 | 23.25 | -0.78 | -3.41% | 1,560 | 1,458 | 53.72% |
| NFLX240524C00595000 | 2024-05-15 3:15PM EDT | 2024-05-24 | 26.00 | 22.10 | 26.15 | +3.76 | +16.91% | 36 | 96 | 37.90% |
| NFLX240531C00595000 | 2024-05-15 3:25PM EDT | 2024-05-31 | 31.40 | 25.40 | 28.85 | +6.19 | +24.55% | 10 | 73 | 34.80% |
| NFLX240607C00595000 | 2024-05-15 3:18PM EDT | 2024-06-07 | 34.24 | 28.35 | 31.45 | +1.89 | +5.84% | 4 | 26 | 33.81% |
| NFLX240614C00595000 | 2024-05-13 11:42AM EDT | 2024-06-14 | 32.00 | 31.10 | 33.50 | +1.95 | +6.49% | 5 | 11 | 32.84% |
| NFLX240621C00595000 | 2024-05-15 3:20PM EDT | 2024-06-21 | 40.00 | 34.40 | 35.65 | +5.15 | +14.78% | 5 | 248 | 32.56% |
| NFLX240719C00595000 | 2024-05-14 10:29AM EDT | 2024-07-19 | 53.50 | 48.20 | 49.85 | 0.00 | - | 7 | 107 | 38.97% |
| NFLX241220C00595000 | 2024-05-15 3:01PM EDT | 2024-12-20 | 81.92 | 84.60 | 86.90 | +5.57 | +7.30% | 1 | 17 | 41.47% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00595000 | 2024-05-15 3:48PM EDT | 2024-05-17 | 1.01 | 1.03 | 1.17 | -1.54 | -60.39% | 1,937 | 1,481 | 30.86% |
| NFLX240524P00595000 | 2024-05-15 3:48PM EDT | 2024-05-24 | 3.60 | 3.65 | 3.75 | -2.36 | -39.60% | 539 | 194 | 26.36% |
| NFLX240531P00595000 | 2024-05-15 3:30PM EDT | 2024-05-31 | 4.30 | 4.45 | 6.90 | -2.87 | -40.03% | 87 | 92 | 27.48% |
| NFLX240607P00595000 | 2024-05-15 3:18PM EDT | 2024-06-07 | 6.71 | 6.50 | 9.15 | -2.39 | -26.26% | 11 | 621 | 27.21% |
| NFLX240614P00595000 | 2024-05-15 12:34PM EDT | 2024-06-14 | 8.25 | 9.45 | 10.10 | -3.50 | -29.79% | 11 | 12 | 25.42% |
| NFLX240621P00595000 | 2024-05-15 3:34PM EDT | 2024-06-21 | 10.05 | 10.95 | 11.40 | -2.20 | -17.96% | 121 | 237 | 24.77% |
| NFLX240628P00595000 | 2024-05-14 10:02AM EDT | 2024-06-28 | 12.80 | 12.05 | 13.65 | 0.00 | - | 6 | 7 | 25.61% |
| NFLX240719P00595000 | 2024-05-15 3:27PM EDT | 2024-07-19 | 21.20 | 22.60 | 23.05 | -4.15 | -16.37% | 2 | 230 | 30.70% |
| NFLX241220P00595000 | 2024-05-15 12:15PM EDT | 2024-12-20 | 48.00 | 46.20 | 47.35 | -0.77 | -1.58% | 1 | 37 | 30.07% |
© 2024 Yahoo. Tutti i diritti riservati.