Italia markets closed
Dow Jones
39.659,68 -213,31 (-0,53%) Nasdaq
16.765,98 -66,65 (-0,40%) Nikkei 225
38.617,10 -329,83 (-0,85%) EUR/USD
1,0832 -0,0027 (-0,25%) Bitcoin EUR
64.331,34 -4,58 (-0,01%) CMC Crypto 200
1.514,97 -11,45 (-0,75%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:17PM EDT. Mercato aperto.
Prezzo d'esercizio:680.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00680000 | 2024-05-22 1:11PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.13 | -0.44 | -80.00% | 698 | 1,750 | 31.93% |
| NFLX240531C00680000 | 2024-05-22 1:54PM EDT | 2024-05-31 | 1.10 | 0.97 | 1.15 | -1.47 | -57.20% | 44 | 238 | 26.67% |
| NFLX240607C00680000 | 2024-05-22 1:58PM EDT | 2024-06-07 | 2.87 | 2.61 | 2.85 | -1.86 | -39.32% | 71 | 143 | 26.56% |
| NFLX240614C00680000 | 2024-05-22 12:36PM EDT | 2024-06-14 | 4.70 | 4.45 | 4.75 | -1.97 | -29.54% | 11 | 92 | 26.81% |
| NFLX240621C00680000 | 2024-05-22 12:59PM EDT | 2024-06-21 | 6.38 | 6.05 | 6.35 | -2.57 | -28.72% | 55 | 465 | 26.53% |
| NFLX240628C00680000 | 2024-05-22 1:26PM EDT | 2024-06-28 | 8.40 | 6.35 | 9.40 | -1.64 | -16.33% | 19 | 137 | 28.60% |
| NFLX240719C00680000 | 2024-05-22 10:43AM EDT | 2024-07-19 | 21.17 | 19.95 | 20.55 | -3.54 | -14.33% | 20 | 324 | 35.08% |
| NFLX240920C00680000 | 2024-05-22 12:38PM EDT | 2024-09-20 | 35.45 | 34.20 | 34.95 | -4.45 | -11.15% | 3 | 322 | 34.52% |
| NFLX241018C00680000 | 2024-05-21 11:35AM EDT | 2024-10-18 | 47.35 | 43.00 | 45.55 | 0.00 | - | 5 | 42 | 37.69% |
| NFLX241220C00680000 | 2024-05-22 1:12PM EDT | 2024-12-20 | 57.75 | 56.80 | 58.20 | -1.75 | -2.94% | 6 | 114 | 38.14% |
| NFLX250117C00680000 | 2024-05-22 1:44PM EDT | 2025-01-17 | 63.50 | 63.10 | 64.50 | -3.30 | -4.94% | 1 | 361 | 38.90% |
| NFLX250321C00680000 | 2024-05-22 9:50AM EDT | 2025-03-21 | 79.05 | 73.00 | 78.40 | +2.40 | +3.13% | 1 | 68 | 40.60% |
| NFLX250620C00680000 | 2024-05-21 11:09AM EDT | 2025-06-20 | 96.29 | 90.25 | 93.90 | 0.00 | - | 1 | 120 | 41.45% |
| NFLX251219C00680000 | 2024-05-20 12:07PM EDT | 2025-12-19 | 114.90 | 117.00 | 122.80 | 0.00 | - | 1 | 16 | 43.36% |
| NFLX260116C00680000 | 2024-04-19 9:43AM EDT | 2026-01-16 | 85.48 | 111.20 | 117.25 | 0.00 | - | 1 | 31 | 40.64% |
| NFLX261218C00680000 | 2024-05-13 3:43PM EDT | 2026-12-18 | 149.90 | 163.00 | 172.00 | 0.00 | - | 1 | 116 | 46.27% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00680000 | 2024-05-20 3:15PM EDT | 2024-05-31 | 39.10 | 38.60 | 41.95 | 0.00 | - | 1 | 1 | 31.71% |
| NFLX240621P00680000 | 2024-05-21 3:44PM EDT | 2024-06-21 | 37.82 | 42.00 | 44.05 | 0.00 | - | 101 | 187 | 22.64% |
| NFLX240719P00680000 | 2024-04-26 12:12PM EDT | 2024-07-19 | 124.12 | 50.30 | 55.85 | 0.00 | - | 1 | 1 | 30.36% |
| NFLX240920P00680000 | 2024-04-19 2:48PM EDT | 2024-09-20 | 128.87 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 0.00% |
| NFLX241220P00680000 | 2024-05-21 10:20AM EDT | 2024-12-20 | 76.90 | 77.05 | 78.20 | 0.00 | - | 1 | 7 | 27.95% |
| NFLX250117P00680000 | 2024-05-22 10:25AM EDT | 2025-01-17 | 79.15 | 80.50 | 82.00 | +0.05 | +0.06% | 1 | 83 | 28.13% |
| NFLX250321P00680000 | 2024-05-20 3:43PM EDT | 2025-03-21 | 88.60 | 86.70 | 91.75 | 0.00 | - | 17 | 31 | 29.26% |
| NFLX250620P00680000 | 2024-05-22 1:14PM EDT | 2025-06-20 | 97.90 | 95.85 | 99.95 | -4.35 | -4.25% | 1 | 41 | 28.77% |
| NFLX260116P00680000 | 2024-05-06 10:32AM EDT | 2026-01-16 | 140.09 | 112.25 | 119.70 | 0.00 | - | 1 | 2 | 29.26% |
| NFLX261218P00680000 | 2024-05-22 12:32PM EDT | 2026-12-18 | 135.30 | 132.75 | 139.35 | -8.65 | -6.01% | 4 | 56 | 28.28% |
© 2024 Yahoo. Tutti i diritti riservati.