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
60.580,66 +4.006,32 (+7,08%) CMC Crypto 200
1.393,29 +125,34 (+9,88%)
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:615.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00615000 | 2024-05-15 3:48PM EDT | 2024-05-17 | 7.07 | 6.75 | 7.15 | -1.73 | -19.66% | 2,657 | 1,894 | 35.41% |
| NFLX240524C00615000 | 2024-05-15 3:48PM EDT | 2024-05-24 | 12.50 | 11.60 | 13.50 | -0.20 | -1.67% | 607 | 375 | 35.08% |
| NFLX240531C00615000 | 2024-05-15 3:47PM EDT | 2024-05-31 | 14.59 | 13.05 | 15.95 | -0.31 | -2.08% | 105 | 203 | 31.54% |
| NFLX240607C00615000 | 2024-05-15 3:45PM EDT | 2024-06-07 | 17.43 | 17.00 | 18.60 | -0.57 | -3.17% | 152 | 101 | 30.77% |
| NFLX240614C00615000 | 2024-05-15 3:30PM EDT | 2024-06-14 | 24.05 | 20.05 | 21.25 | +3.55 | +17.32% | 48 | 32 | 30.79% |
| NFLX240621C00615000 | 2024-05-15 3:48PM EDT | 2024-06-21 | 22.85 | 22.85 | 23.20 | +0.33 | +1.46% | 224 | 1,141 | 30.28% |
| NFLX240628C00615000 | 2024-05-15 3:41PM EDT | 2024-06-28 | 25.50 | 23.75 | 25.85 | +3.65 | +16.70% | 83 | 61 | 30.91% |
| NFLX240719C00615000 | 2024-05-15 3:43PM EDT | 2024-07-19 | 38.50 | 37.70 | 39.40 | +2.63 | +7.33% | 900 | 276 | 38.55% |
| NFLX241220C00615000 | 2024-05-14 1:27PM EDT | 2024-12-20 | 73.00 | 74.25 | 75.95 | 0.00 | - | 2 | 13 | 40.47% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00615000 | 2024-05-15 3:49PM EDT | 2024-05-17 | 7.00 | 6.85 | 7.15 | -2.65 | -27.32% | 2,552 | 1,310 | 28.74% |
| NFLX240524P00615000 | 2024-05-15 3:45PM EDT | 2024-05-24 | 10.80 | 10.15 | 10.85 | -1.55 | -12.55% | 113 | 99 | 24.88% |
| NFLX240531P00615000 | 2024-05-15 3:31PM EDT | 2024-05-31 | 9.65 | 12.40 | 14.40 | -5.80 | -37.54% | 40 | 85 | 25.81% |
| NFLX240607P00615000 | 2024-05-15 3:46PM EDT | 2024-06-07 | 15.45 | 13.85 | 15.60 | -3.49 | -18.43% | 22 | 34 | 23.64% |
| NFLX240614P00615000 | 2024-05-15 3:07PM EDT | 2024-06-14 | 20.00 | 17.45 | 18.10 | -0.41 | -2.01% | 8 | 57 | 24.30% |
| NFLX240621P00615000 | 2024-05-15 3:34PM EDT | 2024-06-21 | 17.60 | 19.10 | 19.50 | -2.40 | -12.00% | 60 | 543 | 23.73% |
| NFLX240628P00615000 | 2024-05-15 3:00PM EDT | 2024-06-28 | 22.70 | 19.80 | 21.20 | +0.10 | +0.44% | 58 | 64 | 23.78% |
| NFLX240719P00615000 | 2024-05-15 3:24PM EDT | 2024-07-19 | 29.82 | 31.10 | 31.65 | -4.28 | -12.55% | 39 | 350 | 29.68% |
| NFLX241220P00615000 | 2024-05-14 3:12PM EDT | 2024-12-20 | 57.80 | 54.80 | 55.85 | 0.00 | - | 4 | 11 | 29.04% |
© 2024 Yahoo. Tutti i diritti riservati.