Italia markets closed
Dow Jones
39.840,93 +282,82 (+0,71%) Nasdaq
16.736,90 +225,72 (+1,37%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.662,45 +4.112,67 (+7,27%) CMC Crypto 200
1.384,49 +116,54 (+9,20%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:30PM EDT. Mercato aperto.
Prezzo d'esercizio:700.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00700000 | 2024-05-15 1:41PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 29 | 1,270 | 48.83% |
| NFLX240524C00700000 | 2024-05-15 1:18PM EDT | 2024-05-24 | 0.17 | 0.11 | 0.23 | -0.02 | -9.09% | 176 | 64 | 34.33% |
| NFLX240531C00700000 | 2024-05-15 11:40AM EDT | 2024-05-31 | 0.35 | 0.35 | 0.70 | -0.20 | -36.36% | 9 | 287 | 31.59% |
| NFLX240607C00700000 | 2024-05-15 10:05AM EDT | 2024-06-07 | 0.85 | 0.61 | 0.78 | +0.11 | +14.86% | 16 | 69 | 27.14% |
| NFLX240614C00700000 | 2024-05-15 11:51AM EDT | 2024-06-14 | 1.17 | 1.04 | 1.21 | -0.07 | -5.65% | 3 | 104 | 26.07% |
| NFLX240621C00700000 | 2024-05-15 3:10PM EDT | 2024-06-21 | 1.60 | 1.56 | 1.64 | -0.35 | -17.95% | 485 | 2,182 | 25.19% |
| NFLX240628C00700000 | 2024-05-15 1:16PM EDT | 2024-06-28 | 2.30 | 2.08 | 2.31 | -0.50 | -17.86% | 20 | 1 | 25.14% |
| NFLX240719C00700000 | 2024-05-15 2:53PM EDT | 2024-07-19 | 9.36 | 8.85 | 9.05 | +0.06 | +0.65% | 48 | 439 | 31.72% |
| NFLX240920C00700000 | 2024-05-15 11:43AM EDT | 2024-09-20 | 19.75 | 18.80 | 19.15 | +0.25 | +1.28% | 3 | 415 | 31.32% |
| NFLX241018C00700000 | 2024-05-15 1:23PM EDT | 2024-10-18 | 27.00 | 26.60 | 31.25 | -2.05 | -7.06% | 3 | 44 | 36.68% |
| NFLX241220C00700000 | 2024-05-15 1:15PM EDT | 2024-12-20 | 38.61 | 34.00 | 37.95 | +0.01 | +0.03% | 1 | 154 | 34.69% |
| NFLX250117C00700000 | 2024-05-14 3:06PM EDT | 2025-01-17 | 43.85 | 39.00 | 47.00 | 0.00 | - | 5 | 1,230 | 37.27% |
| NFLX250321C00700000 | 2024-05-10 2:26PM EDT | 2025-03-21 | 54.50 | 53.00 | 54.85 | +0.13 | +0.24% | 2 | 22 | 36.80% |
| NFLX250620C00700000 | 2024-05-15 10:58AM EDT | 2025-06-20 | 73.75 | 68.50 | 70.30 | +3.45 | +4.91% | 3 | 376 | 38.37% |
| NFLX251219C00700000 | 2024-05-13 3:06PM EDT | 2025-12-19 | 100.00 | 95.45 | 97.45 | 0.00 | - | 1 | 93 | 40.51% |
| NFLX260116C00700000 | 2024-05-15 9:31AM EDT | 2026-01-16 | 105.77 | 98.25 | 101.00 | +0.77 | +0.73% | 6 | 86 | 40.68% |
| NFLX261218C00700000 | 2024-05-15 1:24PM EDT | 2026-12-18 | 139.00 | 135.30 | 140.80 | -4.39 | -3.06% | 1 | 77 | 42.72% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00700000 | 2024-05-10 11:10AM EDT | 2024-05-17 | 92.63 | 85.60 | 91.35 | 0.00 | - | 5 | 0 | 149.16% |
| NFLX240621P00700000 | 2024-05-08 10:03AM EDT | 2024-06-21 | 87.55 | 87.35 | 91.70 | 0.00 | - | 10 | 20 | 47.33% |
| NFLX240719P00700000 | 2024-05-14 2:46PM EDT | 2024-07-19 | 94.12 | 92.85 | 94.75 | 0.00 | - | 2 | 1 | 39.55% |
| NFLX240920P00700000 | 2024-05-08 9:38AM EDT | 2024-09-20 | 102.23 | 98.10 | 99.75 | 0.00 | - | 1 | 10 | 32.31% |
| NFLX241018P00700000 | 2024-05-10 10:38AM EDT | 2024-10-18 | 102.50 | 99.00 | 107.00 | 0.00 | - | 28 | 28 | 34.29% |
| NFLX241220P00700000 | 2024-05-06 12:22PM EDT | 2024-12-20 | 122.85 | 107.05 | 111.15 | 0.00 | - | 1 | 4 | 31.31% |
| NFLX250117P00700000 | 2024-05-13 12:30PM EDT | 2025-01-17 | 109.00 | 111.85 | 113.50 | 0.00 | - | 1 | 123 | 30.72% |
| NFLX250321P00700000 | 2024-04-23 11:27AM EDT | 2025-03-21 | 145.75 | 117.55 | 119.80 | 0.00 | - | 3 | 11 | 30.34% |
| NFLX250620P00700000 | 2024-04-25 3:52PM EDT | 2025-06-20 | 156.58 | 121.00 | 130.60 | 0.00 | - | 10 | 24 | 30.97% |
| NFLX251219P00700000 | 2024-04-18 9:34AM EDT | 2025-12-19 | 145.90 | 139.25 | 143.70 | 0.00 | - | 1 | 12 | 29.95% |
| NFLX260116P00700000 | 2024-05-06 10:32AM EDT | 2026-01-16 | 153.69 | 141.70 | 144.00 | 0.00 | - | 1 | 81 | 29.35% |
| NFLX261218P00700000 | 2024-04-05 12:31PM EDT | 2026-12-18 | 155.55 | 169.25 | 177.70 | 0.00 | - | 3 | 5 | 32.06% |
© 2024 Yahoo. Tutti i diritti riservati.