Italia markets closed
Dow Jones
39.853,71 +295,60 (+0,75%) Nasdaq
16.740,07 +228,89 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.670,32 +4.125,14 (+7,30%) CMC Crypto 200
1.382,86 +114,92 (+9,07%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:28PM EDT. Mercato aperto.
Prezzo d'esercizio:675.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00675000 | 2024-05-15 2:30PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.11 | -0.04 | -33.33% | 76 | 1,754 | 41.31% |
| NFLX240524C00675000 | 2024-05-15 2:55PM EDT | 2024-05-24 | 0.51 | 0.45 | 0.57 | +0.02 | +4.08% | 124 | 225 | 29.52% |
| NFLX240531C00675000 | 2024-05-15 1:10PM EDT | 2024-05-31 | 1.15 | 0.94 | 1.08 | -0.34 | -22.82% | 3 | 120 | 25.89% |
| NFLX240607C00675000 | 2024-05-14 12:51PM EDT | 2024-06-07 | 2.30 | 1.67 | 2.02 | 0.00 | - | 11 | 23 | 25.46% |
| NFLX240614C00675000 | 2024-05-14 9:59AM EDT | 2024-06-14 | 3.84 | 2.62 | 2.83 | 0.00 | - | 8 | 15 | 24.66% |
| NFLX240621C00675000 | 2024-05-15 2:12PM EDT | 2024-06-21 | 4.02 | 3.50 | 3.65 | -0.38 | -8.64% | 16 | 249 | 24.10% |
| NFLX240628C00675000 | 2024-05-15 10:40AM EDT | 2024-06-28 | 5.95 | 2.96 | 4.80 | +0.45 | +8.18% | 1 | 5 | 24.29% |
| NFLX240719C00675000 | 2024-05-15 11:17AM EDT | 2024-07-19 | 14.15 | 13.85 | 14.15 | -0.20 | -1.39% | 16 | 92 | 31.57% |
| NFLX241220C00675000 | 2024-05-13 3:55PM EDT | 2024-12-20 | 48.90 | 45.75 | 46.35 | 0.00 | - | 5 | 35 | 35.03% |
| NFLX250117C00675000 | 2024-05-03 3:06PM EDT | 2025-01-17 | 39.05 | 51.70 | 52.20 | 0.00 | - | 1 | 83 | 35.89% |
| NFLX251219C00675000 | 2024-04-26 1:37PM EDT | 2025-12-19 | 80.05 | 103.30 | 107.05 | 0.00 | - | 1 | 12 | 40.92% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00675000 | 2024-04-22 3:20PM EDT | 2024-05-17 | 121.75 | 60.10 | 66.10 | 0.00 | - | 40 | 0 | 120.74% |
| NFLX240531P00675000 | 2024-04-23 12:37PM EDT | 2024-05-31 | 100.13 | 61.05 | 66.55 | 0.00 | - | - | 0 | 52.39% |
| NFLX240621P00675000 | 2024-05-14 2:43PM EDT | 2024-06-21 | 66.66 | 65.15 | 66.65 | 0.00 | - | 2 | 4 | 39.41% |
| NFLX240719P00675000 | 2024-04-18 3:41PM EDT | 2024-07-19 | 85.89 | 72.15 | 74.90 | 0.00 | - | 1 | 12 | 38.79% |
| NFLX241220P00675000 | 2024-04-30 3:07PM EDT | 2024-12-20 | 130.66 | 90.45 | 93.40 | 0.00 | - | - | 1 | 31.37% |
| NFLX250117P00675000 | 2024-05-13 11:48AM EDT | 2025-01-17 | 95.05 | 95.35 | 97.10 | 0.00 | - | 2 | 17 | 31.40% |
© 2024 Yahoo. Tutti i diritti riservati.