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
60.676,05 +4.091,17 (+7,23%) CMC Crypto 200
1.388,95 +121,00 (+9,54%)
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:610.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00610000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 9.00 | 8.80 | 9.80 | -2.60 | -22.41% | 1,595 | 2,384 | 35.78% |
| NFLX240524C00610000 | 2024-05-15 3:59PM EDT | 2024-05-24 | 13.51 | 13.05 | 15.45 | -1.89 | -12.27% | 707 | 764 | 33.71% |
| NFLX240531C00610000 | 2024-05-15 3:58PM EDT | 2024-05-31 | 16.80 | 14.55 | 17.65 | -0.72 | -4.11% | 65 | 167 | 30.05% |
| NFLX240607C00610000 | 2024-05-15 3:41PM EDT | 2024-06-07 | 21.40 | 18.70 | 20.50 | +0.75 | +3.63% | 40 | 50 | 29.87% |
| NFLX240614C00610000 | 2024-05-15 3:34PM EDT | 2024-06-14 | 24.80 | 21.15 | 23.00 | +4.25 | +20.68% | 24 | 24 | 29.80% |
| NFLX240621C00610000 | 2024-05-15 3:58PM EDT | 2024-06-21 | 24.52 | 23.25 | 25.15 | -0.53 | -2.12% | 429 | 1,219 | 29.66% |
| NFLX240628C00610000 | 2024-05-15 3:24PM EDT | 2024-06-28 | 30.20 | 25.55 | 27.60 | +5.53 | +22.42% | 39 | 26 | 30.12% |
| NFLX240719C00610000 | 2024-05-15 3:59PM EDT | 2024-07-19 | 39.75 | 38.90 | 40.40 | -0.05 | -0.13% | 142 | 424 | 37.24% |
| NFLX240920C00610000 | 2024-05-15 3:26PM EDT | 2024-09-20 | 59.00 | 54.00 | 54.75 | +3.78 | +6.85% | 106 | 519 | 36.57% |
| NFLX241018C00610000 | 2024-05-15 2:55PM EDT | 2024-10-18 | 61.82 | 61.65 | 64.90 | -1.86 | -2.92% | 5 | 10 | 39.54% |
| NFLX241220C00610000 | 2024-05-15 12:48PM EDT | 2024-12-20 | 74.62 | 74.65 | 76.80 | -3.53 | -4.52% | 4 | 92 | 39.75% |
| NFLX250117C00610000 | 2024-05-15 1:32PM EDT | 2025-01-17 | 80.15 | 80.75 | 83.50 | -1.80 | -2.20% | 4 | 269 | 40.81% |
| NFLX250321C00610000 | 2024-05-15 3:26PM EDT | 2025-03-21 | 97.73 | 92.30 | 97.20 | +6.23 | +6.81% | 6 | 21 | 42.62% |
| NFLX250620C00610000 | 2024-05-15 3:23PM EDT | 2025-06-20 | 109.50 | 107.55 | 112.65 | -5.35 | -4.47% | 24 | 237 | 43.66% |
| NFLX251219C00610000 | 2024-05-15 9:49AM EDT | 2025-12-19 | 136.50 | 133.60 | 139.65 | +0.50 | +0.37% | 2 | 159 | 45.26% |
| NFLX260116C00610000 | 2024-05-09 12:44PM EDT | 2026-01-16 | 140.27 | 137.55 | 143.40 | 0.00 | - | 2 | 50 | 45.45% |
| NFLX261218C00610000 | 2024-05-15 3:24PM EDT | 2026-12-18 | 181.23 | 173.10 | 182.00 | +5.21 | +2.96% | 5 | 76 | 46.90% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00610000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 5.40 | 4.95 | 5.65 | -1.70 | -23.94% | 2,393 | 1,369 | 32.88% |
| NFLX240524P00610000 | 2024-05-15 3:59PM EDT | 2024-05-24 | 9.47 | 8.55 | 10.40 | -0.86 | -8.33% | 533 | 431 | 29.90% |
| NFLX240531P00610000 | 2024-05-15 3:48PM EDT | 2024-05-31 | 10.03 | 10.75 | 12.65 | -1.70 | -14.49% | 26 | 81 | 27.23% |
| NFLX240607P00610000 | 2024-05-15 3:55PM EDT | 2024-06-07 | 13.58 | 12.50 | 14.50 | -0.42 | -3.00% | 41 | 96 | 25.89% |
| NFLX240614P00610000 | 2024-05-15 10:56AM EDT | 2024-06-14 | 14.20 | 15.35 | 16.55 | -1.80 | -11.25% | 12 | 33 | 25.68% |
| NFLX240621P00610000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 17.50 | 17.05 | 17.90 | -0.10 | -0.57% | 250 | 612 | 24.91% |
| NFLX240628P00610000 | 2024-05-14 2:30PM EDT | 2024-06-28 | 16.60 | 18.30 | 20.20 | -4.80 | -22.43% | 2 | 14 | 25.59% |
| NFLX240719P00610000 | 2024-05-15 3:57PM EDT | 2024-07-19 | 30.07 | 29.75 | 30.65 | -0.58 | -1.89% | 43 | 341 | 31.23% |
| NFLX240920P00610000 | 2024-05-15 12:13PM EDT | 2024-09-20 | 40.45 | 39.20 | 40.15 | -1.55 | -3.69% | 17 | 229 | 28.91% |
| NFLX241018P00610000 | 2024-05-15 3:00PM EDT | 2024-10-18 | 47.40 | 45.25 | 46.80 | +0.95 | +2.05% | 3 | 23 | 30.38% |
| NFLX241220P00610000 | 2024-05-14 3:12PM EDT | 2024-12-20 | 55.35 | 53.25 | 54.75 | 0.00 | - | 1 | 518 | 29.89% |
| NFLX250117P00610000 | 2024-05-13 3:41PM EDT | 2025-01-17 | 56.05 | 56.85 | 58.85 | 0.00 | - | 1 | 208 | 30.21% |
| NFLX250321P00610000 | 2024-05-10 9:43AM EDT | 2025-03-21 | 61.05 | 61.70 | 67.05 | 0.00 | - | 15 | 14 | 30.65% |
| NFLX250620P00610000 | 2024-05-15 10:44AM EDT | 2025-06-20 | 72.05 | 72.30 | 77.05 | -4.00 | -5.26% | 1 | 262 | 30.91% |
| NFLX251219P00610000 | 2024-04-19 11:45AM EDT | 2025-12-19 | 110.91 | 87.90 | 94.30 | 0.00 | - | 30 | 137 | 31.34% |
| NFLX260116P00610000 | 2024-05-07 11:33AM EDT | 2026-01-16 | 94.72 | 89.95 | 95.30 | 0.00 | - | 2 | 99 | 30.93% |
| NFLX261218P00610000 | 2024-05-09 11:27AM EDT | 2026-12-18 | 109.99 | 107.00 | 116.00 | 0.00 | - | 2 | 12 | 30.26% |
© 2024 Yahoo. Tutti i diritti riservati.