Italia markets closed
Dow Jones
39.844,60 +286,49 (+0,72%) Nasdaq
16.732,44 +221,26 (+1,34%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0880 +0,0059 (+0,54%) Bitcoin EUR
59.954,97 +3.528,46 (+6,25%) CMC Crypto 200
1.374,46 +106,51 (+8,40%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:16PM EDT. Mercato aperto.
Prezzo d'esercizio:600.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00600000 | 2024-05-15 1:48PM EDT | 2024-05-17 | 15.82 | 16.10 | 16.50 | -2.68 | -14.49% | 1,897 | 2,114 | 42.11% |
| NFLX240524C00600000 | 2024-05-15 1:06PM EDT | 2024-05-24 | 19.18 | 18.90 | 20.15 | -1.19 | -5.84% | 73 | 529 | 33.09% |
| NFLX240531C00600000 | 2024-05-15 1:10PM EDT | 2024-05-31 | 21.35 | 21.60 | 22.85 | -2.90 | -11.96% | 12 | 218 | 30.85% |
| NFLX240607C00600000 | 2024-05-15 1:11PM EDT | 2024-06-07 | 24.00 | 23.20 | 25.85 | +0.40 | +1.69% | 16 | 63 | 30.99% |
| NFLX240614C00600000 | 2024-05-15 11:57AM EDT | 2024-06-14 | 26.00 | 27.20 | 27.95 | -0.45 | -1.70% | 5 | 24 | 30.34% |
| NFLX240621C00600000 | 2024-05-15 1:08PM EDT | 2024-06-21 | 29.55 | 29.10 | 30.10 | -1.45 | -4.68% | 13 | 1,622 | 30.22% |
| NFLX240628C00600000 | 2024-05-14 2:41PM EDT | 2024-06-28 | 30.00 | 31.35 | 32.95 | -2.00 | -6.25% | 7 | 2 | 31.20% |
| NFLX240719C00600000 | 2024-05-15 1:30PM EDT | 2024-07-19 | 44.03 | 44.45 | 45.15 | -1.97 | -4.28% | 10 | 448 | 37.79% |
| NFLX240920C00600000 | 2024-05-15 12:07PM EDT | 2024-09-20 | 58.20 | 59.10 | 60.35 | +0.40 | +0.69% | 72 | 1,507 | 37.71% |
| NFLX241018C00600000 | 2024-05-14 3:17PM EDT | 2024-10-18 | 69.90 | 67.70 | 69.80 | +2.52 | +3.74% | 1 | 70 | 40.20% |
| NFLX241220C00600000 | 2024-05-14 3:06PM EDT | 2024-12-20 | 79.33 | 80.10 | 81.45 | 0.00 | - | 6 | 303 | 40.25% |
| NFLX250117C00600000 | 2024-05-15 1:31PM EDT | 2025-01-17 | 85.75 | 85.20 | 87.50 | +0.51 | +0.60% | 12 | 1,844 | 40.99% |
| NFLX250321C00600000 | 2024-05-15 1:34PM EDT | 2025-03-21 | 98.60 | 98.20 | 100.00 | +1.60 | +1.65% | 18 | 84 | 42.30% |
| NFLX250620C00600000 | 2024-05-15 11:51AM EDT | 2025-06-20 | 114.60 | 113.20 | 115.50 | +0.19 | +0.17% | 2 | 327 | 43.46% |
| NFLX251219C00600000 | 2024-05-14 12:40PM EDT | 2025-12-19 | 141.95 | 139.00 | 141.35 | 0.00 | - | 1 | 226 | 44.80% |
| NFLX260116C00600000 | 2024-05-14 10:38AM EDT | 2026-01-16 | 142.20 | 143.50 | 148.85 | -6.65 | -4.47% | 4 | 205 | 46.26% |
| NFLX261218C00600000 | 2024-05-14 12:40PM EDT | 2026-12-18 | 181.95 | 177.00 | 183.25 | 0.00 | - | 1 | 185 | 46.52% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00600000 | 2024-05-15 1:58PM EDT | 2024-05-17 | 3.20 | 3.10 | 3.30 | -0.65 | -16.88% | 1,967 | 2,078 | 36.12% |
| NFLX240524P00600000 | 2024-05-15 2:01PM EDT | 2024-05-24 | 6.01 | 5.85 | 6.15 | -0.34 | -5.35% | 549 | 437 | 27.91% |
| NFLX240531P00600000 | 2024-05-15 1:54PM EDT | 2024-05-31 | 8.08 | 7.95 | 8.25 | -1.69 | -17.30% | 52 | 323 | 25.75% |
| NFLX240607P00600000 | 2024-05-15 1:23PM EDT | 2024-06-07 | 11.25 | 9.90 | 10.40 | +0.35 | +3.21% | 11 | 58 | 25.34% |
| NFLX240614P00600000 | 2024-05-15 1:33PM EDT | 2024-06-14 | 12.80 | 12.00 | 12.35 | +0.50 | +4.07% | 7 | 11 | 25.19% |
| NFLX240621P00600000 | 2024-05-15 1:42PM EDT | 2024-06-21 | 14.15 | 13.65 | 13.90 | -0.50 | -3.41% | 97 | 866 | 24.81% |
| NFLX240628P00600000 | 2024-05-15 1:51PM EDT | 2024-06-28 | 15.17 | 14.85 | 15.75 | +0.67 | +4.62% | 11 | 6 | 25.04% |
| NFLX240719P00600000 | 2024-05-15 12:55PM EDT | 2024-07-19 | 27.00 | 25.85 | 26.30 | +1.00 | +3.85% | 23 | 448 | 31.13% |
| NFLX240920P00600000 | 2024-05-15 12:04PM EDT | 2024-09-20 | 35.70 | 35.20 | 35.80 | -0.90 | -2.46% | 105 | 604 | 28.96% |
| NFLX241018P00600000 | 2024-05-15 10:31AM EDT | 2024-10-18 | 38.00 | 40.60 | 42.25 | -4.97 | -11.57% | 4 | 44 | 30.36% |
| NFLX241220P00600000 | 2024-05-15 12:25PM EDT | 2024-12-20 | 50.20 | 49.45 | 50.10 | -0.70 | -1.38% | 2 | 335 | 29.88% |
| NFLX250117P00600000 | 2024-05-15 1:44PM EDT | 2025-01-17 | 53.65 | 53.20 | 53.90 | -0.14 | -0.26% | 8 | 760 | 30.07% |
| NFLX250321P00600000 | 2024-05-15 10:44AM EDT | 2025-03-21 | 57.63 | 60.25 | 61.85 | -3.37 | -5.52% | 12 | 13 | 30.46% |
| NFLX250620P00600000 | 2024-05-15 1:16PM EDT | 2025-06-20 | 70.50 | 69.20 | 70.75 | -0.80 | -1.12% | 8 | 425 | 30.35% |
| NFLX251219P00600000 | 2024-05-08 9:42AM EDT | 2025-12-19 | 85.47 | 84.50 | 86.10 | 0.00 | - | 1 | 29 | 30.29% |
| NFLX260116P00600000 | 2024-05-07 11:10AM EDT | 2026-01-16 | 89.35 | 86.45 | 88.35 | 0.00 | - | 1 | 37 | 30.32% |
| NFLX261218P00600000 | 2024-05-14 9:40AM EDT | 2026-12-18 | 104.40 | 103.75 | 107.90 | 0.00 | - | 66 | 72 | 29.52% |
© 2024 Yahoo. Tutti i diritti riservati.