Italia markets closed
Dow Jones
39.864,45 +306,34 (+0,77%) Nasdaq
16.737,88 +226,71 (+1,37%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.661,30 +4.103,12 (+7,25%) CMC Crypto 200
1.388,32 +120,38 (+9,51%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:38PM EDT. Mercato aperto.
Prezzo d'esercizio:665.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00665000 | 2024-05-15 3:21PM EDT | 2024-05-17 | 0.30 | 0.25 | 0.34 | +0.11 | +57.89% | 270 | 770 | 43.75% |
| NFLX240524C00665000 | 2024-05-15 3:18PM EDT | 2024-05-24 | 1.57 | 1.28 | 2.11 | +0.57 | +57.00% | 66 | 184 | 36.16% |
| NFLX240531C00665000 | 2024-05-15 3:22PM EDT | 2024-05-31 | 2.50 | 2.20 | 3.20 | +0.55 | +28.21% | 6 | 73 | 31.49% |
| NFLX240607C00665000 | 2024-05-15 10:41AM EDT | 2024-06-07 | 3.92 | 2.25 | 5.45 | +1.12 | +40.00% | 1 | 64 | 31.98% |
| NFLX240614C00665000 | 2024-05-15 1:25PM EDT | 2024-06-14 | 3.72 | 5.45 | 5.90 | -2.43 | -39.51% | 10 | 12 | 29.02% |
| NFLX240621C00665000 | 2024-05-15 3:20PM EDT | 2024-06-21 | 7.90 | 6.90 | 7.20 | +2.00 | +33.90% | 175 | 510 | 28.42% |
| NFLX240719C00665000 | 2024-05-15 3:22PM EDT | 2024-07-19 | 20.61 | 20.45 | 21.05 | +3.68 | +25.88% | 12 | 103 | 36.85% |
| NFLX241220C00665000 | 2024-05-10 10:01AM EDT | 2024-12-20 | 53.97 | 55.10 | 56.15 | 0.00 | - | 4 | 33 | 38.97% |
| NFLX250117C00665000 | 2024-05-06 12:09PM EDT | 2025-01-17 | 48.10 | 60.95 | 62.90 | 0.00 | - | 2 | 131 | 40.04% |
| NFLX251219C00665000 | 2024-05-10 2:26PM EDT | 2025-12-19 | 109.60 | 112.00 | 120.95 | 0.00 | - | 1 | 58 | 44.75% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00665000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 109.29 | 43.80 | 48.35 | 0.00 | - | 1 | 0 | 64.14% |
| NFLX240531P00665000 | 2024-05-13 9:47AM EDT | 2024-05-31 | 58.60 | 43.60 | 49.05 | 0.00 | - | 3 | 3 | 29.52% |
| NFLX240621P00665000 | 2024-05-13 1:14PM EDT | 2024-06-21 | 53.70 | 47.50 | 50.55 | 0.00 | - | 3 | 3 | 22.92% |
| NFLX240719P00665000 | 2024-05-02 11:08AM EDT | 2024-07-19 | 105.00 | 57.65 | 59.95 | 0.00 | - | 1 | 10 | 28.90% |
| NFLX241220P00665000 | 2024-04-30 3:07PM EDT | 2024-12-20 | 122.85 | 80.10 | 81.35 | 0.00 | - | 2 | 3 | 27.77% |
| NFLX250117P00665000 | 2024-04-25 10:36AM EDT | 2025-01-17 | 124.80 | 83.75 | 85.20 | 0.00 | - | 2 | 18 | 28.09% |
| NFLX251219P00665000 | 2023-11-28 4:14PM EDT | 2025-12-19 | 198.70 | 190.85 | 195.60 | 0.00 | - | - | 1 | 53.21% |
© 2024 Yahoo. Tutti i diritti riservati.