Italia markets closed
Dow Jones
39.859,86 +301,75 (+0,76%) Nasdaq
16.746,42 +235,24 (+1,42%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.583,63 +4.103,09 (+7,26%) CMC Crypto 200
1.379,37 +111,43 (+8,77%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:24PM EDT. Mercato aperto.
Prezzo d'esercizio:660.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00660000 | 2024-05-15 2:52PM EDT | 2024-05-17 | 0.19 | 0.18 | 0.20 | -0.19 | -50.00% | 293 | 1,267 | 35.45% |
| NFLX240524C00660000 | 2024-05-15 3:06PM EDT | 2024-05-24 | 1.04 | 1.01 | 1.14 | -0.41 | -28.28% | 181 | 268 | 27.58% |
| NFLX240531C00660000 | 2024-05-15 11:44AM EDT | 2024-05-31 | 2.15 | 1.85 | 1.98 | -0.27 | -11.16% | 13 | 46 | 24.57% |
| NFLX240607C00660000 | 2024-05-15 10:41AM EDT | 2024-06-07 | 2.90 | 3.00 | 3.20 | -1.68 | -36.68% | 3 | 63 | 24.07% |
| NFLX240614C00660000 | 2024-05-15 11:03AM EDT | 2024-06-14 | 5.85 | 4.45 | 4.65 | +0.35 | +6.36% | 2 | 77 | 24.23% |
| NFLX240621C00660000 | 2024-05-15 2:25PM EDT | 2024-06-21 | 6.20 | 5.75 | 5.95 | -0.65 | -9.49% | 43 | 778 | 24.14% |
| NFLX240628C00660000 | 2024-05-15 12:55PM EDT | 2024-06-28 | 7.10 | 6.90 | 7.35 | -0.71 | -9.09% | 12 | 17 | 24.28% |
| NFLX240719C00660000 | 2024-05-15 1:12PM EDT | 2024-07-19 | 18.21 | 17.80 | 18.10 | -0.99 | -5.16% | 31 | 118 | 31.80% |
| NFLX240920C00660000 | 2024-05-15 12:55PM EDT | 2024-09-20 | 30.70 | 30.50 | 31.10 | -0.75 | -2.38% | 3 | 428 | 32.02% |
| NFLX241018C00660000 | 2024-05-14 10:26AM EDT | 2024-10-18 | 44.60 | 39.10 | 39.85 | 0.00 | - | 2 | 20 | 34.52% |
| NFLX241220C00660000 | 2024-05-13 12:25PM EDT | 2024-12-20 | 53.25 | 51.40 | 52.05 | 0.00 | - | 19 | 183 | 35.57% |
| NFLX250117C00660000 | 2024-05-08 1:27PM EDT | 2025-01-17 | 60.20 | 57.40 | 57.95 | 0.00 | - | 2 | 1,418 | 36.40% |
| NFLX250321C00660000 | 2024-05-15 11:04AM EDT | 2025-03-21 | 72.46 | 68.20 | 69.85 | +3.66 | +5.32% | 1 | 28 | 37.72% |
| NFLX250620C00660000 | 2024-05-14 2:59PM EDT | 2025-06-20 | 86.00 | 82.45 | 85.80 | 0.00 | - | 75 | 411 | 39.32% |
| NFLX251219C00660000 | 2024-05-01 12:03PM EDT | 2025-12-19 | 78.76 | 111.25 | 113.20 | 0.00 | - | 1 | 36 | 41.43% |
| NFLX260116C00660000 | 2024-04-19 3:31PM EDT | 2026-01-16 | 86.00 | 114.90 | 116.65 | 0.00 | - | 20 | 28 | 41.55% |
| NFLX261218C00660000 | 2024-05-03 3:57PM EDT | 2026-12-18 | 133.00 | 151.25 | 156.40 | 0.00 | - | 3 | 82 | 43.58% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00660000 | 2024-05-15 1:23PM EDT | 2024-05-17 | 50.02 | 49.25 | 51.95 | +5.77 | +13.04% | 3 | 8 | 111.44% |
| NFLX240524P00660000 | 2024-05-15 10:56AM EDT | 2024-05-24 | 42.73 | 49.10 | 51.55 | -1.27 | -2.89% | 8 | 2 | 60.25% |
| NFLX240614P00660000 | 2024-05-13 3:49PM EDT | 2024-06-14 | 47.50 | 51.25 | 52.70 | 0.00 | - | 1 | 1 | 38.04% |
| NFLX240621P00660000 | 2024-05-14 2:36PM EDT | 2024-06-21 | 53.97 | 51.60 | 53.55 | 0.00 | - | 2 | 103 | 35.57% |
| NFLX240719P00660000 | 2024-05-14 12:37PM EDT | 2024-07-19 | 59.00 | 60.20 | 62.15 | 0.00 | - | 1 | 58 | 35.87% |
| NFLX240920P00660000 | 2024-05-14 1:47PM EDT | 2024-09-20 | 70.06 | 69.35 | 70.65 | 0.00 | - | 1 | 110 | 31.69% |
| NFLX241220P00660000 | 2024-05-14 3:55PM EDT | 2024-12-20 | 80.66 | 82.10 | 83.15 | 0.00 | - | 3 | 17 | 30.90% |
| NFLX250117P00660000 | 2024-05-13 11:47AM EDT | 2025-01-17 | 85.75 | 85.85 | 86.75 | 0.00 | - | 8 | 131 | 30.88% |
| NFLX250321P00660000 | 2024-04-18 12:25PM EDT | 2025-03-21 | 97.19 | 92.55 | 94.40 | 0.00 | - | 2 | 3 | 30.95% |
| NFLX250620P00660000 | 2024-05-14 1:15PM EDT | 2025-06-20 | 103.00 | 100.20 | 102.75 | 0.00 | - | 1 | 26 | 30.45% |
| NFLX251219P00660000 | 2024-03-19 1:54PM EDT | 2025-12-19 | 119.80 | 117.00 | 125.85 | 0.00 | - | 1 | 3 | 32.65% |
| NFLX260116P00660000 | 2024-05-10 10:00AM EDT | 2026-01-16 | 113.30 | 117.80 | 120.90 | 0.00 | - | 6 | 40 | 30.35% |
| NFLX261218P00660000 | 2024-04-19 1:37PM EDT | 2026-12-18 | 158.38 | 133.55 | 138.80 | 0.00 | - | 5 | 10 | 28.90% |
© 2024 Yahoo. Tutti i diritti riservati.