Italia markets closed
Dow Jones
39.825,15 +267,04 (+0,68%) Nasdaq
16.728,21 +217,04 (+1,31%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0877 +0,0055 (+0,51%) Bitcoin EUR
60.065,80 +3.602,90 (+6,38%) CMC Crypto 200
1.373,29 +105,35 (+8,31%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:23PM EDT. Mercato aperto.
Prezzo d'esercizio:730.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00730000 | 2024-05-15 1:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 207 | 64.84% |
| NFLX240524C00730000 | 2024-05-15 9:40AM EDT | 2024-05-24 | 0.14 | 0.01 | 0.17 | -0.18 | -56.25% | 2 | 44 | 45.90% |
| NFLX240531C00730000 | 2024-05-13 9:41AM EDT | 2024-05-31 | 0.22 | 0.20 | 1.62 | 0.00 | - | 3 | 10 | 50.68% |
| NFLX240607C00730000 | 2024-05-13 12:27PM EDT | 2024-06-07 | 0.41 | 0.13 | 1.50 | 0.00 | - | 1 | 1 | 41.99% |
| NFLX240621C00730000 | 2024-05-15 10:53AM EDT | 2024-06-21 | 0.78 | 0.61 | 0.72 | 0.00 | - | 2 | 229 | 29.11% |
| NFLX240628C00730000 | 2024-05-14 10:38AM EDT | 2024-06-28 | 1.59 | 0.68 | 1.37 | 0.00 | - | 1 | 2 | 30.12% |
| NFLX240719C00730000 | 2024-05-15 11:43AM EDT | 2024-07-19 | 5.45 | 5.45 | 5.70 | -0.83 | -13.22% | 30 | 97 | 35.03% |
| NFLX240920C00730000 | 2024-05-10 12:52PM EDT | 2024-09-20 | 13.94 | 13.50 | 13.75 | 0.00 | - | 7 | 69 | 33.66% |
| NFLX241018C00730000 | 2024-05-15 12:41PM EDT | 2024-10-18 | 20.00 | 20.35 | 20.75 | -1.20 | -5.66% | 2 | 97 | 36.11% |
| NFLX241220C00730000 | 2024-05-13 2:19PM EDT | 2024-12-20 | 31.48 | 30.25 | 30.70 | 0.00 | - | 3 | 43 | 36.63% |
| NFLX250117C00730000 | 2024-05-14 2:11PM EDT | 2025-01-17 | 35.05 | 35.60 | 36.20 | 0.00 | - | 8 | 193 | 37.52% |
| NFLX250321C00730000 | 2024-05-10 12:16PM EDT | 2025-03-21 | 50.35 | 45.55 | 46.80 | +6.25 | +14.17% | 2 | 11 | 38.54% |
| NFLX251219C00730000 | 2024-04-23 9:35AM EDT | 2025-12-19 | 63.74 | 86.15 | 88.50 | 0.00 | - | 2 | 27 | 41.90% |
| NFLX260116C00730000 | 2024-05-08 10:05AM EDT | 2026-01-16 | 91.60 | 90.15 | 92.05 | 0.00 | - | 1 | 29 | 42.05% |
| NFLX261218C00730000 | 2024-05-14 3:59PM EDT | 2026-12-18 | 132.87 | 126.05 | 130.80 | 0.00 | - | 3 | 9 | 43.65% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00730000 | 2024-04-24 2:22PM EDT | 2024-05-17 | 176.05 | 114.90 | 121.40 | 0.00 | - | 11 | 0 | 137.16% |
| NFLX240524P00730000 | 2024-04-26 12:46PM EDT | 2024-05-24 | 170.76 | 116.15 | 120.20 | 0.00 | - | 2 | 0 | 66.60% |
| NFLX240621P00730000 | 2024-04-18 11:16AM EDT | 2024-06-21 | 118.70 | 116.30 | 119.00 | 0.00 | - | 6 | 0 | 27.32% |
| NFLX240719P00730000 | 2024-04-18 11:15AM EDT | 2024-07-19 | 122.95 | 116.70 | 120.50 | 0.00 | - | - | 0 | 26.88% |
| NFLX240920P00730000 | 2024-04-18 11:15AM EDT | 2024-09-20 | 127.05 | 120.35 | 122.50 | 0.00 | - | 2 | 0 | 22.72% |
| NFLX241018P00730000 | 2024-05-07 12:52PM EDT | 2024-10-18 | 133.86 | 122.80 | 127.85 | 0.00 | - | - | 20 | 26.55% |
| NFLX241220P00730000 | 2024-02-08 4:02PM EDT | 2024-12-20 | 177.09 | 143.80 | 148.60 | 0.00 | - | 2 | 2 | 36.28% |
| NFLX250117P00730000 | 2024-03-08 2:16PM EDT | 2025-01-17 | 147.78 | 125.20 | 128.30 | 0.00 | - | 1 | 34 | 21.48% |
| NFLX251219P00730000 | 2023-09-13 1:11PM EDT | 2025-12-19 | 311.25 | 369.50 | 379.00 | 0.00 | - | - | 0 | 98.24% |
| NFLX260116P00730000 | 2024-01-24 3:49PM EDT | 2026-01-16 | 197.85 | 176.80 | 185.00 | 0.00 | - | 2 | 2 | 33.94% |
© 2024 Yahoo. Tutti i diritti riservati.