Italia markets closed
Dow Jones
39.928,47 +370,36 (+0,94%) Nasdaq
16.746,70 +235,52 (+1,43%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0885 +0,0064 (+0,59%) Bitcoin EUR
60.641,31 +4.079,18 (+7,21%) CMC Crypto 200
1.394,94 +126,99 (+10,04%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:57PM EDT. Mercato aperto.
Prezzo d'esercizio:645.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00645000 | 2024-05-15 3:41PM EDT | 2024-05-17 | 0.66 | 0.70 | 0.76 | -0.53 | -43.09% | 941 | 716 | 38.45% |
| NFLX240524C00645000 | 2024-05-15 3:37PM EDT | 2024-05-24 | 3.40 | 2.73 | 3.25 | +0.10 | +3.03% | 109 | 158 | 32.49% |
| NFLX240531C00645000 | 2024-05-15 3:36PM EDT | 2024-05-31 | 5.40 | 4.55 | 5.00 | +1.25 | +30.12% | 30 | 49 | 29.55% |
| NFLX240607C00645000 | 2024-05-15 3:38PM EDT | 2024-06-07 | 7.50 | 6.45 | 7.30 | +1.95 | +35.14% | 33 | 53 | 29.48% |
| NFLX240614C00645000 | 2024-05-15 3:33PM EDT | 2024-06-14 | 9.65 | 9.25 | 9.80 | +1.45 | +17.68% | 9 | 18 | 30.06% |
| NFLX240621C00645000 | 2024-05-15 3:37PM EDT | 2024-06-21 | 11.90 | 10.75 | 11.10 | +1.80 | +17.82% | 110 | 834 | 29.02% |
| NFLX240628C00645000 | 2024-05-15 12:50PM EDT | 2024-06-28 | 10.72 | 12.20 | 13.90 | -0.28 | -2.55% | 8 | 4 | 30.27% |
| NFLX240719C00645000 | 2024-05-15 3:30PM EDT | 2024-07-19 | 27.20 | 25.65 | 25.80 | +4.15 | +18.00% | 38 | 93 | 37.02% |
| NFLX241220C00645000 | 2024-05-15 12:13PM EDT | 2024-12-20 | 58.20 | 61.30 | 62.20 | -1.40 | -2.35% | 1 | 23 | 39.57% |
| NFLX250117C00645000 | 2024-05-13 9:48AM EDT | 2025-01-17 | 62.50 | 66.70 | 67.80 | 0.00 | - | 2 | 321 | 40.04% |
| NFLX251219C00645000 | 2024-04-08 11:53AM EDT | 2025-12-19 | 139.00 | 116.05 | 124.60 | 0.00 | - | 1 | 6 | 44.56% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00645000 | 2024-05-08 2:54PM EDT | 2024-05-17 | 35.70 | 25.05 | 29.85 | 0.00 | - | 19 | 11 | 0.00% |
| NFLX240524P00645000 | 2024-05-15 2:55PM EDT | 2024-05-24 | 35.65 | 28.10 | 30.50 | +0.55 | +1.57% | 2 | 1 | 0.00% |
| NFLX240531P00645000 | 2024-05-10 11:22AM EDT | 2024-05-31 | 38.60 | 29.45 | 33.25 | 0.00 | - | 2 | 11 | 21.05% |
| NFLX240621P00645000 | 2024-05-13 9:49AM EDT | 2024-06-21 | 42.85 | 34.25 | 36.20 | 0.00 | - | 1 | 72 | 19.65% |
| NFLX240719P00645000 | 2024-05-15 3:41PM EDT | 2024-07-19 | 47.50 | 46.70 | 48.45 | +0.30 | +0.64% | 2 | 114 | 28.39% |
| NFLX241220P00645000 | 2024-05-08 10:05AM EDT | 2024-12-20 | 73.80 | 70.15 | 71.30 | 0.00 | - | 2 | 1 | 27.90% |
| NFLX250117P00645000 | 2024-05-14 2:40PM EDT | 2025-01-17 | 78.00 | 73.05 | 74.35 | 0.00 | - | 1 | 44 | 27.80% |
| NFLX251219P00645000 | 2024-05-13 2:45PM EDT | 2025-12-19 | 105.75 | 102.40 | 108.65 | 0.00 | - | 2 | 18 | 29.21% |
© 2024 Yahoo. Tutti i diritti riservati.