Italia markets closed
Dow Jones
39.811,05 -61,94 (-0,16%) Nasdaq
16.848,25 +15,62 (+0,09%) Nikkei 225
38.617,10 -329,83 (-0,85%) EUR/USD
1,0840 -0,0019 (-0,17%) Bitcoin EUR
64.727,11 -72,31 (-0,11%) CMC Crypto 200
1.518,61 -7,80 (-0,51%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:39AM EDT. Mercato aperto.
Prezzo d'esercizio:605.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00605000 | 2024-05-22 10:41AM EDT | 2024-05-24 | 39.00 | 37.70 | 41.70 | -5.50 | -12.36% | 12 | 1,205 | 63.48% |
| NFLX240531C00605000 | 2024-05-21 3:51PM EDT | 2024-05-31 | 45.78 | 39.95 | 41.70 | 0.00 | - | 205 | 314 | 34.76% |
| NFLX240607C00605000 | 2024-05-21 11:50AM EDT | 2024-06-07 | 41.78 | 42.30 | 43.45 | -2.82 | -6.32% | 3 | 74 | 32.00% |
| NFLX240614C00605000 | 2024-05-21 10:32AM EDT | 2024-06-14 | 46.89 | 44.05 | 45.75 | 0.00 | - | 3 | 21 | 32.03% |
| NFLX240621C00605000 | 2024-05-22 10:31AM EDT | 2024-06-21 | 45.55 | 46.30 | 47.60 | -6.28 | -12.12% | 1 | 941 | 31.49% |
| NFLX240628C00605000 | 2024-05-22 10:48AM EDT | 2024-06-28 | 46.91 | 47.90 | 49.95 | -1.90 | -3.89% | 5 | 12 | 32.04% |
| NFLX240719C00605000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 60.10 | 59.25 | 61.00 | -5.57 | -8.48% | 6 | 202 | 38.23% |
| NFLX241220C00605000 | 2024-05-21 10:10AM EDT | 2024-12-20 | 97.53 | 97.10 | 98.05 | 0.00 | - | 1 | 54 | 40.55% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00605000 | 2024-05-22 11:09AM EDT | 2024-05-24 | 0.18 | 0.12 | 0.14 | +0.05 | +38.46% | 34 | 1,122 | 33.69% |
| NFLX240531P00605000 | 2024-05-22 11:07AM EDT | 2024-05-31 | 0.88 | 0.82 | 0.89 | +0.05 | +6.02% | 84 | 170 | 26.17% |
| NFLX240607P00605000 | 2024-05-22 10:30AM EDT | 2024-06-07 | 2.18 | 2.09 | 2.23 | +0.31 | +16.58% | 7 | 138 | 25.70% |
| NFLX240614P00605000 | 2024-05-22 11:14AM EDT | 2024-06-14 | 3.67 | 3.50 | 3.70 | +0.69 | +23.15% | 4 | 108 | 25.58% |
| NFLX240621P00605000 | 2024-05-22 9:58AM EDT | 2024-06-21 | 4.80 | 4.60 | 4.80 | +0.85 | +21.52% | 36 | 334 | 24.81% |
| NFLX240628P00605000 | 2024-05-22 11:20AM EDT | 2024-06-28 | 6.30 | 5.55 | 6.80 | +0.70 | +12.50% | 4 | 27 | 25.86% |
| NFLX240719P00605000 | 2024-05-22 10:56AM EDT | 2024-07-19 | 16.20 | 15.55 | 15.90 | +0.85 | +5.54% | 2 | 683 | 31.70% |
| NFLX241220P00605000 | 2024-05-16 3:47PM EDT | 2024-12-20 | 52.50 | 39.40 | 40.05 | 0.00 | - | 1 | 4 | 30.31% |
© 2024 Yahoo. Tutti i diritti riservati.