Italia markets closed
Dow Jones
39.850,46 +292,35 (+0,74%) Nasdaq
16.740,00 +228,82 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.332,77 +3.892,59 (+6,90%) CMC Crypto 200
1.386,56 +118,61 (+9,36%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:19PM EDT. Mercato aperto.
Prezzo d'esercizio:710.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00710000 | 2024-05-14 9:39AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.09 | -0.05 | -83.33% | 1 | 251 | 57.03% |
| NFLX240524C00710000 | 2024-05-15 12:29PM EDT | 2024-05-24 | 0.19 | 0.10 | 0.25 | -0.05 | -20.83% | 5 | 42 | 38.23% |
| NFLX240531C00710000 | 2024-05-08 3:50PM EDT | 2024-05-31 | 0.49 | 0.01 | 1.50 | 0.00 | - | 1 | 18 | 40.25% |
| NFLX240607C00710000 | 2024-05-14 9:30AM EDT | 2024-06-07 | 1.86 | 0.12 | 0.75 | 0.00 | - | 1 | 23 | 29.49% |
| NFLX240614C00710000 | 2024-05-15 2:27PM EDT | 2024-06-14 | 0.83 | 0.68 | 0.89 | -0.37 | -30.83% | 2 | 4 | 26.80% |
| NFLX240621C00710000 | 2024-05-15 11:41AM EDT | 2024-06-21 | 1.16 | 1.13 | 1.22 | -0.09 | -7.20% | 6 | 267 | 25.76% |
| NFLX240719C00710000 | 2024-05-14 1:05PM EDT | 2024-07-19 | 8.37 | 7.55 | 7.80 | 0.00 | - | 1 | 53 | 32.21% |
| NFLX240920C00710000 | 2024-05-15 2:45PM EDT | 2024-09-20 | 17.35 | 16.90 | 17.25 | -0.07 | -0.40% | 9 | 121 | 31.59% |
| NFLX241018C00710000 | 2024-05-13 10:16AM EDT | 2024-10-18 | 23.95 | 24.30 | 25.00 | 0.00 | - | 1 | 13 | 34.20% |
| NFLX241220C00710000 | 2024-05-10 10:22AM EDT | 2024-12-20 | 36.85 | 34.85 | 35.45 | 0.00 | - | 1 | 82 | 34.83% |
| NFLX250117C00710000 | 2024-05-10 11:31AM EDT | 2025-01-17 | 39.85 | 40.40 | 41.00 | 0.00 | - | 3 | 342 | 35.69% |
| NFLX250321C00710000 | 2024-05-08 9:47AM EDT | 2025-03-21 | 53.70 | 50.85 | 51.95 | 0.00 | - | 1 | 67 | 36.83% |
| NFLX251219C00710000 | 2024-04-29 10:36AM EDT | 2025-12-19 | 70.47 | 92.40 | 94.25 | 0.00 | - | 5 | 24 | 40.49% |
| NFLX260116C00710000 | 2024-05-14 12:28PM EDT | 2026-01-16 | 99.47 | 95.80 | 97.80 | 0.00 | - | 4 | 5 | 40.66% |
| NFLX261218C00710000 | 2024-05-14 9:52AM EDT | 2026-12-18 | 139.90 | 132.65 | 137.50 | 0.00 | - | 1 | 51 | 42.65% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00710000 | 2024-04-19 3:02PM EDT | 2024-05-17 | 156.55 | 95.30 | 101.40 | 0.00 | - | 1 | 0 | 158.04% |
| NFLX240607P00710000 | 2024-05-10 11:13AM EDT | 2024-06-07 | 100.60 | 95.35 | 101.65 | 0.00 | - | 1 | 0 | 56.23% |
| NFLX240621P00710000 | 2024-04-11 3:42PM EDT | 2024-06-21 | 91.50 | 97.85 | 100.30 | 0.00 | - | 51 | 0 | 47.86% |
| NFLX240719P00710000 | 2024-05-14 3:10PM EDT | 2024-07-19 | 102.07 | 100.90 | 103.40 | 0.00 | - | 2 | 1 | 40.22% |
| NFLX240920P00710000 | 2024-04-25 3:08PM EDT | 2024-09-20 | 146.40 | 105.70 | 107.60 | 0.00 | - | 2 | 15 | 32.31% |
| NFLX241018P00710000 | 2024-04-25 3:17PM EDT | 2024-10-18 | 147.40 | 110.05 | 111.50 | 0.00 | - | - | 1 | 32.11% |
| NFLX241220P00710000 | 2024-04-15 10:40AM EDT | 2024-12-20 | 116.70 | 109.05 | 112.30 | 0.00 | - | 1 | 3 | 27.61% |
| NFLX250117P00710000 | 2024-04-30 11:47AM EDT | 2025-01-17 | 162.65 | 118.40 | 120.50 | 0.00 | - | 2 | 6 | 30.48% |
| NFLX250321P00710000 | 2024-04-30 11:53AM EDT | 2025-03-21 | 166.20 | 123.05 | 127.35 | 0.00 | - | 4 | 5 | 30.44% |
| NFLX251219P00710000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 305.99 | 349.50 | 359.00 | 0.00 | - | - | 0 | 97.60% |
| NFLX260116P00710000 | 2024-03-26 2:21PM EDT | 2026-01-16 | 143.93 | 171.10 | 175.70 | 0.00 | - | 4 | 4 | 37.08% |
| NFLX261218P00710000 | 2024-04-19 11:21AM EDT | 2026-12-18 | 189.98 | 162.20 | 168.55 | 0.00 | - | 1 | 1 | 28.01% |
© 2024 Yahoo. Tutti i diritti riservati.