Italia markets close in 7 hours 9 minutes
FTSE MIB
34.473,97 -129,64 (-0,37%) Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.617,10 -329,83 (-0,85%) Petrolio
77,71 -0,95 (-1,21%) Bitcoin EUR
64.410,24 -933,54 (-1,43%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:630.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00630000 | 2024-05-21 3:57PM EDT | 2024-05-24 | 22.15 | 0.00 | 0.00 | 0.00 | - | 1,276 | 0 | 0.00% |
| NFLX240531C00630000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 24.75 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| NFLX240607C00630000 | 2024-05-21 3:35PM EDT | 2024-06-07 | 26.00 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 0.00% |
| NFLX240614C00630000 | 2024-05-21 3:44PM EDT | 2024-06-14 | 29.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX240621C00630000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 33.15 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| NFLX240628C00630000 | 2024-05-21 2:47PM EDT | 2024-06-28 | 32.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX240719C00630000 | 2024-05-21 3:57PM EDT | 2024-07-19 | 49.00 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| NFLX240816C00630000 | 2024-05-21 3:30PM EDT | 2024-08-16 | 54.74 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NFLX240920C00630000 | 2024-05-21 3:51PM EDT | 2024-09-20 | 63.57 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NFLX241018C00630000 | 2024-05-21 10:04AM EDT | 2024-10-18 | 69.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX241220C00630000 | 2024-05-21 2:38PM EDT | 2024-12-20 | 84.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117C00630000 | 2024-05-21 9:52AM EDT | 2025-01-17 | 89.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321C00630000 | 2024-05-20 11:04AM EDT | 2025-03-21 | 90.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620C00630000 | 2024-05-20 3:53PM EDT | 2025-06-20 | 117.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219C00630000 | 2024-05-20 12:35PM EDT | 2025-12-19 | 138.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00630000 | 2024-05-20 1:42PM EDT | 2026-01-16 | 146.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX261218C00630000 | 2024-05-21 3:47PM EDT | 2026-12-18 | 192.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00630000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2,343 | 0 | 6.25% |
| NFLX240531P00630000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 3.18 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 3.13% |
| NFLX240607P00630000 | 2024-05-21 3:59PM EDT | 2024-06-07 | 5.68 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 3.13% |
| NFLX240614P00630000 | 2024-05-21 3:30PM EDT | 2024-06-14 | 9.00 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 3.13% |
| NFLX240621P00630000 | 2024-05-21 3:57PM EDT | 2024-06-21 | 9.61 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| NFLX240628P00630000 | 2024-05-21 3:40PM EDT | 2024-06-28 | 11.89 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| NFLX240719P00630000 | 2024-05-21 3:43PM EDT | 2024-07-19 | 23.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| NFLX240816P00630000 | 2024-05-21 3:19PM EDT | 2024-08-16 | 30.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NFLX240920P00630000 | 2024-05-21 3:59PM EDT | 2024-09-20 | 32.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| NFLX241018P00630000 | 2024-05-21 10:20AM EDT | 2024-10-18 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX241220P00630000 | 2024-05-21 9:41AM EDT | 2024-12-20 | 52.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NFLX250117P00630000 | 2024-05-21 3:35PM EDT | 2025-01-17 | 53.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NFLX250321P00630000 | 2024-05-21 12:43PM EDT | 2025-03-21 | 61.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NFLX250620P00630000 | 2024-05-20 11:40AM EDT | 2025-06-20 | 77.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX251219P00630000 | 2024-05-20 2:30PM EDT | 2025-12-19 | 89.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| NFLX260116P00630000 | 2024-05-20 1:25PM EDT | 2026-01-16 | 91.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
| NFLX261218P00630000 | 2024-05-20 12:22PM EDT | 2026-12-18 | 113.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
© 2024 Yahoo. Tutti i diritti riservati.