Italia markets closed
Dow Jones
39.826,30 +268,19 (+0,68%) Nasdaq
16.725,54 +214,36 (+1,30%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0878 +0,0057 (+0,52%) Bitcoin EUR
60.249,38 +3.860,20 (+6,85%) CMC Crypto 200
1.380,31 +112,36 (+8,87%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:43PM EDT. Mercato aperto.
Prezzo d'esercizio:670.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00670000 | 2024-05-15 2:14PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 289 | 1,684 | 43.26% |
| NFLX240524C00670000 | 2024-05-15 1:06PM EDT | 2024-05-24 | 0.70 | 0.61 | 0.83 | -0.02 | -2.78% | 72 | 189 | 34.06% |
| NFLX240531C00670000 | 2024-05-15 1:36PM EDT | 2024-05-31 | 1.32 | 1.11 | 1.33 | -0.26 | -16.46% | 22 | 177 | 29.02% |
| NFLX240607C00670000 | 2024-05-15 11:39AM EDT | 2024-06-07 | 2.13 | 2.14 | 2.26 | -0.17 | -7.39% | 4 | 29 | 27.94% |
| NFLX240614C00670000 | 2024-05-15 1:25PM EDT | 2024-06-14 | 3.12 | 3.30 | 3.50 | -1.00 | -24.27% | 15 | 15 | 27.94% |
| NFLX240621C00670000 | 2024-05-15 2:25PM EDT | 2024-06-21 | 4.49 | 4.35 | 4.60 | -0.56 | -11.09% | 107 | 733 | 27.59% |
| NFLX240628C00670000 | 2024-05-14 1:12PM EDT | 2024-06-28 | 5.80 | 4.35 | 5.90 | 0.00 | - | 1 | 18 | 27.68% |
| NFLX240719C00670000 | 2024-05-15 11:47AM EDT | 2024-07-19 | 15.40 | 15.45 | 15.85 | -1.80 | -10.47% | 1 | 86 | 35.00% |
| NFLX240920C00670000 | 2024-05-15 10:38AM EDT | 2024-09-20 | 27.88 | 27.85 | 28.20 | -0.03 | -0.11% | 3 | 558 | 34.37% |
| NFLX241018C00670000 | 2024-05-14 10:22AM EDT | 2024-10-18 | 39.30 | 35.85 | 37.00 | 0.00 | - | 4 | 53 | 36.89% |
| NFLX241220C00670000 | 2024-05-13 12:27PM EDT | 2024-12-20 | 49.30 | 48.25 | 48.80 | 0.00 | - | 14 | 89 | 37.53% |
| NFLX250117C00670000 | 2024-05-13 2:50PM EDT | 2025-01-17 | 57.01 | 54.20 | 54.80 | 0.00 | - | 2 | 236 | 38.36% |
| NFLX250321C00670000 | 2024-05-02 3:01PM EDT | 2025-03-21 | 46.00 | 65.05 | 66.60 | 0.00 | - | 3 | 15 | 39.51% |
| NFLX251219C00670000 | 2024-05-08 11:42AM EDT | 2025-12-19 | 111.25 | 107.45 | 109.95 | 0.00 | - | 1 | 149 | 42.89% |
| NFLX260116C00670000 | 2024-05-07 3:05PM EDT | 2026-01-16 | 108.05 | 110.75 | 113.50 | 0.00 | - | 1 | 91 | 43.02% |
| NFLX261218C00670000 | 2024-05-15 11:30AM EDT | 2026-12-18 | 149.80 | 147.00 | 153.15 | +21.44 | +16.70% | 1 | 10 | 44.80% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00670000 | 2024-04-22 3:20PM EDT | 2024-05-17 | 113.10 | 55.25 | 61.50 | 0.00 | - | 50 | 0 | 54.44% |
| NFLX240524P00670000 | 2024-05-15 10:55AM EDT | 2024-05-24 | 51.86 | 56.45 | 60.10 | -6.14 | -10.59% | 132 | 3 | 42.66% |
| NFLX240531P00670000 | 2024-05-08 1:30PM EDT | 2024-05-31 | 59.18 | 55.10 | 59.75 | 0.00 | - | - | 1 | 31.23% |
| NFLX240621P00670000 | 2024-05-07 3:14PM EDT | 2024-06-21 | 67.65 | 59.75 | 61.75 | 0.00 | - | 5 | 3 | 25.90% |
| NFLX240719P00670000 | 2024-04-25 3:00PM EDT | 2024-07-19 | 108.20 | 66.90 | 69.65 | 0.00 | - | 4 | 54 | 30.26% |
| NFLX240920P00670000 | 2024-04-26 11:00AM EDT | 2024-09-20 | 118.20 | 75.00 | 76.40 | 0.00 | - | 10 | 73 | 27.08% |
| NFLX241220P00670000 | 2024-04-18 10:35AM EDT | 2024-12-20 | 94.05 | 87.50 | 90.00 | 0.00 | - | 4 | 20 | 28.47% |
| NFLX250117P00670000 | 2024-04-23 11:26AM EDT | 2025-01-17 | 118.36 | 91.15 | 93.20 | 0.00 | - | 1 | 23 | 28.47% |
| NFLX250321P00670000 | 2024-04-24 10:07AM EDT | 2025-03-21 | 127.35 | 97.00 | 98.95 | 0.00 | - | - | 1 | 28.06% |
| NFLX251219P00670000 | 2023-11-29 11:16AM EDT | 2025-12-19 | 203.80 | 198.90 | 203.40 | 0.00 | - | 2 | 1 | 53.82% |
| NFLX260116P00670000 | 2024-04-11 2:58PM EDT | 2026-01-16 | 119.80 | 122.10 | 126.90 | 0.00 | - | 6 | 25 | 28.94% |
| NFLX261218P00670000 | 2024-04-15 11:31AM EDT | 2026-12-18 | 142.55 | 137.10 | 142.95 | 0.00 | - | 1 | 54 | 27.34% |
© 2024 Yahoo. Tutti i diritti riservati.