Italia markets closed
Dow Jones
39.834,50 +276,39 (+0,70%) Nasdaq
16.728,53 +217,35 (+1,32%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.167,85 +3.757,43 (+6,66%) CMC Crypto 200
1.379,46 +111,52 (+8,81%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:07PM EDT. Mercato aperto.
Prezzo d'esercizio:740.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00740000 | 2024-05-15 12:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.31 | -0.02 | -66.67% | 2 | 217 | 89.16% |
| NFLX240524C00740000 | 2024-05-15 10:39AM EDT | 2024-05-24 | 0.15 | 0.01 | 0.15 | +0.11 | +275.00% | 8 | 30 | 48.63% |
| NFLX240531C00740000 | 2024-05-13 9:34AM EDT | 2024-05-31 | 0.20 | 0.10 | 0.89 | 0.00 | - | 3 | 22 | 48.36% |
| NFLX240607C00740000 | 2024-05-15 1:31PM EDT | 2024-06-07 | 0.20 | 0.10 | 0.27 | -0.24 | -54.55% | 3 | 2 | 33.86% |
| NFLX240614C00740000 | 2024-05-15 10:06AM EDT | 2024-06-14 | 0.36 | 0.22 | 0.36 | +0.04 | +12.50% | 2 | 4 | 31.03% |
| NFLX240621C00740000 | 2024-05-15 1:11PM EDT | 2024-06-21 | 0.46 | 0.44 | 0.53 | -0.05 | -9.80% | 34 | 229 | 29.69% |
| NFLX240719C00740000 | 2024-05-15 11:34AM EDT | 2024-07-19 | 4.43 | 4.40 | 4.65 | -0.62 | -12.28% | 30 | 92 | 35.11% |
| NFLX240920C00740000 | 2024-05-14 10:54AM EDT | 2024-09-20 | 13.15 | 11.60 | 11.90 | 0.00 | - | 2 | 594 | 33.58% |
| NFLX241018C00740000 | 2024-05-15 12:58PM EDT | 2024-10-18 | 18.15 | 18.05 | 18.65 | -1.60 | -8.10% | 6 | 26 | 36.15% |
| NFLX241220C00740000 | 2024-05-13 2:39PM EDT | 2024-12-20 | 29.45 | 27.60 | 28.05 | 0.00 | - | 1 | 46 | 36.54% |
| NFLX250117C00740000 | 2024-04-22 10:17AM EDT | 2025-01-17 | 32.70 | 32.65 | 33.15 | +14.70 | +81.67% | 1 | 123 | 37.30% |
| NFLX250321C00740000 | 2024-05-02 3:50PM EDT | 2025-03-21 | 28.55 | 42.40 | 43.80 | 0.00 | - | 1 | 49 | 38.48% |
| NFLX250620C00740000 | 2024-05-15 1:01PM EDT | 2025-06-20 | 57.40 | 56.00 | 58.50 | +0.05 | +0.09% | 101 | 273 | 39.87% |
| NFLX251219C00740000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 66.40 | 80.70 | 84.50 | 0.00 | - | 1 | 32 | 41.65% |
| NFLX260116C00740000 | 2024-05-08 11:44AM EDT | 2026-01-16 | 89.05 | 85.80 | 88.45 | 0.00 | - | 2 | 6 | 41.95% |
| NFLX261218C00740000 | 2024-05-08 10:01AM EDT | 2026-12-18 | 126.85 | 122.05 | 127.35 | 0.00 | - | 1 | 44 | 43.62% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00740000 | 2024-04-19 2:10PM EDT | 2024-05-17 | 180.31 | 124.80 | 131.40 | 0.00 | - | 4 | 0 | 129.98% |
| NFLX240621P00740000 | 2024-03-08 3:52PM EDT | 2024-06-21 | 137.25 | 111.05 | 113.60 | 0.00 | - | 4 | 2 | 0.00% |
| NFLX240719P00740000 | 2024-04-18 1:34PM EDT | 2024-07-19 | 137.00 | 126.80 | 131.75 | 0.00 | - | - | 0 | 28.86% |
| NFLX240920P00740000 | 2024-03-04 10:35AM EDT | 2024-09-20 | 134.60 | 124.70 | 127.25 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX241220P00740000 | 2024-04-22 9:40AM EDT | 2024-12-20 | 191.75 | 136.65 | 139.75 | 0.00 | - | 6 | 8 | 24.28% |
| NFLX250117P00740000 | 2023-09-13 1:49PM EDT | 2025-01-17 | 320.11 | 379.65 | 388.85 | 0.00 | - | - | 0 | 151.74% |
| NFLX250321P00740000 | 2024-04-24 2:54PM EDT | 2025-03-21 | 189.80 | 144.45 | 149.15 | 0.00 | - | - | 1 | 26.16% |
| NFLX250620P00740000 | 2024-02-02 4:37PM EDT | 2025-06-20 | 188.80 | 154.70 | 157.75 | 0.00 | - | 2 | 1 | 27.06% |
| NFLX251219P00740000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 262.55 | 256.25 | 261.55 | 0.00 | - | - | 0 | 56.23% |
| NFLX260116P00740000 | 2024-02-20 4:02PM EDT | 2026-01-16 | 193.42 | 162.00 | 172.00 | 0.00 | - | - | 1 | 26.95% |
| NFLX261218P00740000 | 2024-04-15 1:49PM EDT | 2026-12-18 | 191.80 | 181.10 | 187.35 | 0.00 | - | 1 | 1 | 25.78% |
© 2024 Yahoo. Tutti i diritti riservati.