Italia markets close in 6 hours 8 minutes
FTSE MIB
35.378,01 +11,81 (+0,03%) Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.920,26 +534,53 (+1,39%) Petrolio
78,62 -0,01 (-0,01%) Bitcoin EUR
60.917,96 +3.869,95 (+6,78%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:620.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00620000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7,066 | 0 | 3.13% |
| NFLX240524C00620000 | 2024-05-15 3:59PM EDT | 2024-05-24 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1,462 | 0 | 1.56% |
| NFLX240531C00620000 | 2024-05-15 3:59PM EDT | 2024-05-31 | 11.70 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 1.56% |
| NFLX240607C00620000 | 2024-05-15 3:48PM EDT | 2024-06-07 | 16.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.78% |
| NFLX240614C00620000 | 2024-05-15 3:42PM EDT | 2024-06-14 | 18.45 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.78% |
| NFLX240621C00620000 | 2024-05-15 3:57PM EDT | 2024-06-21 | 19.40 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 0.78% |
| NFLX240628C00620000 | 2024-05-15 3:27PM EDT | 2024-06-28 | 25.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NFLX240719C00620000 | 2024-05-15 3:46PM EDT | 2024-07-19 | 35.50 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.78% |
| NFLX240920C00620000 | 2024-05-15 3:48PM EDT | 2024-09-20 | 50.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.39% |
| NFLX241018C00620000 | 2024-05-15 3:44PM EDT | 2024-10-18 | 59.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| NFLX241220C00620000 | 2024-05-15 3:45PM EDT | 2024-12-20 | 72.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| NFLX250117C00620000 | 2024-05-15 12:47PM EDT | 2025-01-17 | 75.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| NFLX250321C00620000 | 2024-05-15 3:24PM EDT | 2025-03-21 | 93.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NFLX250620C00620000 | 2024-05-15 3:31PM EDT | 2025-06-20 | 110.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| NFLX251219C00620000 | 2024-05-01 2:19PM EDT | 2025-12-19 | 95.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| NFLX260116C00620000 | 2024-05-15 12:01PM EDT | 2026-01-16 | 133.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NFLX261218C00620000 | 2024-05-15 3:50PM EDT | 2026-12-18 | 174.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00620000 | 2024-05-15 3:58PM EDT | 2024-05-17 | 10.53 | 0.00 | 0.00 | 0.00 | - | 1,937 | 0 | 0.00% |
| NFLX240524P00620000 | 2024-05-15 3:43PM EDT | 2024-05-24 | 13.00 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| NFLX240531P00620000 | 2024-05-15 3:45PM EDT | 2024-05-31 | 15.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NFLX240607P00620000 | 2024-05-15 3:53PM EDT | 2024-06-07 | 19.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX240614P00620000 | 2024-05-15 3:28PM EDT | 2024-06-14 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621P00620000 | 2024-05-15 3:55PM EDT | 2024-06-21 | 22.65 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| NFLX240628P00620000 | 2024-05-15 2:11PM EDT | 2024-06-28 | 24.23 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NFLX240719P00620000 | 2024-05-15 3:34PM EDT | 2024-07-19 | 33.07 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.00% |
| NFLX240920P00620000 | 2024-05-15 3:53PM EDT | 2024-09-20 | 44.90 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| NFLX241018P00620000 | 2024-05-15 3:33PM EDT | 2024-10-18 | 48.78 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NFLX241220P00620000 | 2024-05-15 9:31AM EDT | 2024-12-20 | 57.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117P00620000 | 2024-05-15 3:19PM EDT | 2025-01-17 | 60.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321P00620000 | 2024-05-10 9:46AM EDT | 2025-03-21 | 66.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX250620P00620000 | 2024-05-14 1:13PM EDT | 2025-06-20 | 80.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219P00620000 | 2024-05-08 1:22PM EDT | 2025-12-19 | 94.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX260116P00620000 | 2024-05-07 9:32AM EDT | 2026-01-16 | 102.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX261218P00620000 | 2024-05-01 12:21PM EDT | 2026-12-18 | 139.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.