Italia markets closed
Dow Jones
39.886,67 +328,56 (+0,83%) Nasdaq
16.742,50 +231,32 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.895,44 +4.295,24 (+7,59%) CMC Crypto 200
1.390,48 +122,54 (+9,67%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:43PM EDT. Mercato aperto.
Prezzo d'esercizio:655.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00655000 | 2024-05-15 3:27PM EDT | 2024-05-17 | 0.54 | 0.44 | 0.54 | +0.01 | +1.89% | 574 | 1,609 | 41.80% |
| NFLX240524C00655000 | 2024-05-15 3:27PM EDT | 2024-05-24 | 2.80 | 2.17 | 2.82 | +0.97 | +65.54% | 172 | 212 | 35.29% |
| NFLX240531C00655000 | 2024-05-15 3:26PM EDT | 2024-05-31 | 4.55 | 3.70 | 4.30 | +1.29 | +39.57% | 17 | 43 | 31.41% |
| NFLX240607C00655000 | 2024-05-14 3:38PM EDT | 2024-06-07 | 4.50 | 5.15 | 7.45 | 0.00 | - | 22 | 30 | 33.14% |
| NFLX240614C00655000 | 2024-05-13 3:37PM EDT | 2024-06-14 | 6.90 | 7.70 | 8.15 | -0.50 | -6.76% | 1 | 7 | 30.38% |
| NFLX240621C00655000 | 2024-05-15 3:22PM EDT | 2024-06-21 | 9.53 | 9.50 | 9.85 | +2.53 | +36.14% | 131 | 574 | 30.03% |
| NFLX240628C00655000 | 2024-05-13 1:00PM EDT | 2024-06-28 | 9.37 | 10.15 | 12.70 | 0.00 | - | 1 | 1 | 31.41% |
| NFLX240719C00655000 | 2024-05-15 1:48PM EDT | 2024-07-19 | 20.14 | 23.40 | 24.10 | +0.19 | +0.95% | 2 | 70 | 37.72% |
| NFLX241220C00655000 | 2024-05-14 2:15PM EDT | 2024-12-20 | 54.00 | 58.50 | 59.70 | 0.00 | - | 5 | 77 | 39.58% |
| NFLX250117C00655000 | 2024-05-09 10:30AM EDT | 2025-01-17 | 60.75 | 65.05 | 66.05 | 0.00 | - | 2 | 272 | 40.42% |
| NFLX251219C00655000 | 2024-05-10 2:26PM EDT | 2025-12-19 | 113.65 | 117.15 | 123.35 | 0.00 | - | 15 | 39 | 44.86% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00655000 | 2024-05-10 2:32PM EDT | 2024-05-17 | 47.10 | 31.30 | 38.10 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX240524P00655000 | 2024-05-14 2:27PM EDT | 2024-05-24 | 46.00 | 34.05 | 37.10 | 0.00 | - | 4 | 2 | 0.00% |
| NFLX240531P00655000 | 2024-04-19 12:12PM EDT | 2024-05-31 | 97.90 | 35.20 | 39.00 | 0.00 | - | 1 | 0 | 13.36% |
| NFLX240621P00655000 | 2024-05-01 3:46PM EDT | 2024-06-21 | 98.49 | 39.55 | 42.00 | 0.00 | - | 17 | 3 | 18.72% |
| NFLX240719P00655000 | 2024-04-25 2:49PM EDT | 2024-07-19 | 96.30 | 50.15 | 52.20 | 0.00 | - | 6 | 17 | 26.61% |
| NFLX250117P00655000 | 2024-05-14 2:28PM EDT | 2025-01-17 | 83.55 | 77.15 | 78.45 | 0.00 | - | 2 | 58 | 27.31% |
| NFLX251219P00655000 | 2024-05-14 10:00AM EDT | 2025-12-19 | 111.27 | 106.90 | 113.40 | 0.00 | - | 2 | 39 | 29.08% |
© 2024 Yahoo. Tutti i diritti riservati.