Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.534,53 +3.946,35 (+6,97%) CMC Crypto 200
1.390,86 +122,92 (+9,69%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:695.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00695000 | 2024-05-15 11:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.12 | -0.01 | -50.00% | 4 | 259 | 54.49% |
| NFLX240524C00695000 | 2024-05-15 3:18PM EDT | 2024-05-24 | 0.37 | 0.13 | 0.75 | +0.12 | +48.00% | 6 | 29 | 43.02% |
| NFLX240531C00695000 | 2024-05-14 10:14AM EDT | 2024-05-31 | 0.61 | 0.27 | 1.37 | 0.00 | - | 32 | 68 | 37.27% |
| NFLX240607C00695000 | 2024-05-15 10:27AM EDT | 2024-06-07 | 1.30 | 0.51 | 1.34 | +0.30 | +30.00% | 2 | 3 | 31.21% |
| NFLX240614C00695000 | 2024-05-15 3:20PM EDT | 2024-06-14 | 2.61 | 1.34 | 1.72 | +1.22 | +87.77% | 2 | 4 | 29.04% |
| NFLX240621C00695000 | 2024-05-15 3:34PM EDT | 2024-06-21 | 2.20 | 2.11 | 2.36 | -0.15 | -6.38% | 129 | 212 | 28.31% |
| NFLX240719C00695000 | 2024-05-15 11:17AM EDT | 2024-07-19 | 12.65 | 10.45 | 11.00 | +1.35 | +11.95% | 15 | 121 | 35.12% |
| NFLX241220C00695000 | 2024-05-15 12:14PM EDT | 2024-12-20 | 39.75 | 40.25 | 41.35 | -2.35 | -5.58% | 2 | 99 | 37.27% |
| NFLX250117C00695000 | 2024-05-06 12:01PM EDT | 2025-01-17 | 38.80 | 45.95 | 47.40 | 0.00 | - | 1 | 227 | 38.20% |
| NFLX251219C00695000 | 2023-08-14 3:33PM EDT | 2025-12-19 | 43.60 | 37.75 | 43.20 | 0.00 | - | 2 | 3 | 23.49% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00695000 | 2024-05-01 3:47PM EDT | 2024-05-17 | 140.80 | 77.55 | 85.60 | 0.00 | - | 5 | 0 | 57.62% |
| NFLX240621P00695000 | 2023-07-19 9:51AM EDT | 2024-06-21 | 224.50 | 286.10 | 295.00 | 0.00 | - | 3 | 0 | 306.53% |
| NFLX240719P00695000 | 2024-03-28 10:26AM EDT | 2024-07-19 | 105.15 | 132.20 | 135.80 | 0.00 | - | 3 | 0 | 79.12% |
| NFLX241220P00695000 | 2024-04-30 3:14PM EDT | 2024-12-20 | 147.14 | 102.50 | 104.55 | 0.00 | - | - | 1 | 26.93% |
| NFLX250117P00695000 | 2024-04-23 10:26AM EDT | 2025-01-17 | 139.00 | 105.55 | 107.80 | 0.00 | - | 2 | 7 | 27.17% |
© 2024 Yahoo. Tutti i diritti riservati.