Italia markets closed
Dow Jones
39.848,94 +290,83 (+0,74%) Nasdaq
16.741,62 +230,44 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.358,57 +3.851,42 (+6,82%) CMC Crypto 200
1.383,83 +115,88 (+9,13%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:20PM EDT. Mercato aperto.
Prezzo d'esercizio:640.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00640000 | 2024-05-15 2:58PM EDT | 2024-05-17 | 0.95 | 0.95 | 1.04 | -0.79 | -45.40% | 955 | 2,128 | 28.74% |
| NFLX240524C00640000 | 2024-05-15 2:56PM EDT | 2024-05-24 | 3.20 | 3.00 | 3.20 | -0.95 | -22.89% | 586 | 395 | 23.69% |
| NFLX240531C00640000 | 2024-05-15 2:55PM EDT | 2024-05-31 | 4.80 | 4.60 | 4.80 | -1.39 | -22.46% | 96 | 114 | 21.91% |
| NFLX240607C00640000 | 2024-05-15 1:31PM EDT | 2024-06-07 | 6.70 | 6.50 | 8.30 | -0.15 | -2.19% | 123 | 80 | 24.72% |
| NFLX240614C00640000 | 2024-05-15 2:11PM EDT | 2024-06-14 | 9.50 | 8.60 | 8.95 | -3.07 | -24.42% | 9 | 101 | 22.74% |
| NFLX240621C00640000 | 2024-05-15 2:17PM EDT | 2024-06-21 | 11.07 | 10.40 | 10.70 | -0.88 | -7.36% | 114 | 1,180 | 22.90% |
| NFLX240628C00640000 | 2024-05-15 12:50PM EDT | 2024-06-28 | 12.07 | 11.80 | 12.55 | -1.08 | -8.21% | 11 | 54 | 23.29% |
| NFLX240719C00640000 | 2024-05-15 2:15PM EDT | 2024-07-19 | 25.55 | 24.50 | 24.90 | -0.80 | -3.04% | 21 | 284 | 31.28% |
| NFLX240920C00640000 | 2024-05-15 1:19PM EDT | 2024-09-20 | 38.72 | 38.45 | 38.75 | -1.28 | -3.20% | 2 | 262 | 31.82% |
| NFLX241018C00640000 | 2024-05-15 12:21PM EDT | 2024-10-18 | 47.90 | 47.50 | 48.00 | -5.80 | -10.80% | 12 | 102 | 34.54% |
| NFLX241220C00640000 | 2024-05-15 10:44AM EDT | 2024-12-20 | 65.30 | 59.75 | 60.35 | +5.00 | +8.29% | 2 | 287 | 35.59% |
| NFLX250117C00640000 | 2024-05-15 12:39PM EDT | 2025-01-17 | 66.20 | 65.95 | 66.45 | -2.20 | -3.22% | 5 | 664 | 36.51% |
| NFLX250321C00640000 | 2024-05-15 1:53PM EDT | 2025-03-21 | 79.70 | 77.15 | 78.50 | +0.75 | +0.95% | 19 | 28 | 37.88% |
| NFLX250620C00640000 | 2024-05-13 11:53AM EDT | 2025-06-20 | 94.67 | 91.50 | 94.40 | 0.00 | - | 1 | 360 | 39.47% |
| NFLX251219C00640000 | 2024-05-10 12:14PM EDT | 2025-12-19 | 118.68 | 118.10 | 121.70 | 0.00 | - | 1 | 199 | 41.58% |
| NFLX260116C00640000 | 2024-05-10 12:02PM EDT | 2026-01-16 | 122.22 | 120.95 | 125.30 | 0.00 | - | 9 | 16 | 41.77% |
| NFLX261218C00640000 | 2024-05-08 10:17AM EDT | 2026-12-18 | 165.45 | 158.15 | 164.25 | 0.00 | - | 1 | 13 | 43.65% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00640000 | 2024-05-15 10:33AM EDT | 2024-05-17 | 19.27 | 29.05 | 31.20 | -8.63 | -30.93% | 2 | 33 | 84.78% |
| NFLX240524P00640000 | 2024-05-15 1:18PM EDT | 2024-05-24 | 31.25 | 31.15 | 32.10 | -0.90 | -2.80% | 1 | 1 | 50.30% |
| NFLX240531P00640000 | 2024-05-14 2:39PM EDT | 2024-05-31 | 34.50 | 32.25 | 33.50 | 0.00 | - | 6 | 2 | 42.24% |
| NFLX240607P00640000 | 2024-05-13 11:55AM EDT | 2024-06-07 | 34.00 | 33.75 | 34.95 | 0.00 | - | 4 | 2 | 37.92% |
| NFLX240614P00640000 | 2024-05-13 10:52AM EDT | 2024-06-14 | 36.62 | 35.10 | 36.45 | 0.00 | - | 1 | 1 | 35.51% |
| NFLX240621P00640000 | 2024-05-15 1:49PM EDT | 2024-06-21 | 35.47 | 36.55 | 38.80 | +1.45 | +4.26% | 178 | 212 | 35.08% |
| NFLX240719P00640000 | 2024-05-14 9:50AM EDT | 2024-07-19 | 44.20 | 46.00 | 48.40 | 0.00 | - | 3 | 79 | 35.85% |
| NFLX240920P00640000 | 2024-05-10 3:42PM EDT | 2024-09-20 | 58.50 | 56.70 | 57.35 | 0.00 | - | 3 | 107 | 31.75% |
| NFLX241018P00640000 | 2024-05-15 11:06AM EDT | 2024-10-18 | 60.30 | 62.50 | 63.45 | +1.45 | +2.46% | 2 | 4 | 32.54% |
| NFLX241220P00640000 | 2024-05-14 1:52PM EDT | 2024-12-20 | 71.80 | 70.35 | 71.15 | 0.00 | - | 1 | 134 | 31.49% |
| NFLX250117P00640000 | 2024-05-14 11:49AM EDT | 2025-01-17 | 71.10 | 74.15 | 74.85 | 0.00 | - | 75 | 337 | 31.47% |
| NFLX250620P00640000 | 2024-05-14 1:13PM EDT | 2025-06-20 | 91.15 | 90.35 | 91.45 | 0.00 | - | 2 | 12 | 31.11% |
| NFLX251219P00640000 | 2024-05-14 1:07PM EDT | 2025-12-19 | 105.50 | 104.85 | 107.55 | 0.00 | - | 1 | 33 | 30.98% |
| NFLX260116P00640000 | 2024-04-18 1:00PM EDT | 2026-01-16 | 109.54 | 107.05 | 109.00 | 0.00 | - | 1 | 16 | 30.72% |
| NFLX261218P00640000 | 2024-05-07 1:48PM EDT | 2026-12-18 | 128.47 | 123.15 | 130.30 | 0.00 | - | 3 | 3 | 30.09% |
© 2024 Yahoo. Tutti i diritti riservati.