Italia markets open in 5 hours 39 minutes
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.592,58 +206,85 (+0,54%) EUR/USD
1,0897 +0,0009 (+0,09%) Bitcoin EUR
60.699,81 +4.114,45 (+7,27%) CMC Crypto 200
1.393,35 +125,40 (+9,89%)
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:750.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00750000 | 2024-05-14 3:13PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 762 | 81.25% |
| NFLX240524C00750000 | 2024-05-15 3:22PM EDT | 2024-05-24 | 0.19 | 0.05 | 0.20 | -0.08 | -29.63% | 346 | 181 | 51.95% |
| NFLX240531C00750000 | 2024-05-08 11:44AM EDT | 2024-05-31 | 0.21 | 0.01 | 0.76 | 0.00 | - | 1 | 3 | 50.15% |
| NFLX240607C00750000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 2.34 | 0.06 | 1.01 | 0.00 | - | - | 1 | 43.92% |
| NFLX240614C00750000 | 2024-05-07 11:24AM EDT | 2024-06-14 | 1.46 | 0.09 | 0.41 | 0.00 | - | - | 1 | 33.25% |
| NFLX240621C00750000 | 2024-05-15 3:58PM EDT | 2024-06-21 | 0.42 | 0.35 | 0.47 | -0.06 | -12.50% | 17 | 576 | 30.55% |
| NFLX240719C00750000 | 2024-05-15 3:19PM EDT | 2024-07-19 | 4.90 | 3.65 | 4.20 | +1.18 | +31.72% | 8 | 180 | 35.43% |
| NFLX240920C00750000 | 2024-05-15 3:32PM EDT | 2024-09-20 | 12.55 | 10.20 | 10.95 | +0.76 | +6.45% | 5 | 580 | 33.53% |
| NFLX241018C00750000 | 2024-05-14 2:07PM EDT | 2024-10-18 | 16.16 | 15.50 | 18.05 | 0.00 | - | 12 | 69 | 36.55% |
| NFLX241220C00750000 | 2024-05-13 2:35PM EDT | 2024-12-20 | 27.00 | 25.80 | 26.95 | 0.00 | - | 10 | 359 | 36.61% |
| NFLX250117C00750000 | 2024-05-13 1:23PM EDT | 2025-01-17 | 31.85 | 30.25 | 32.15 | 0.00 | - | 2 | 1,487 | 37.44% |
| NFLX250321C00750000 | 2024-05-15 3:30PM EDT | 2025-03-21 | 44.11 | 38.65 | 43.05 | +4.29 | +10.77% | 2 | 48 | 38.74% |
| NFLX251219C00750000 | 2024-04-22 10:04AM EDT | 2025-12-19 | 52.92 | 77.00 | 84.05 | 0.00 | - | 1 | 71 | 41.92% |
| NFLX260116C00750000 | 2024-04-23 10:59AM EDT | 2026-01-16 | 65.00 | 81.05 | 88.25 | 0.00 | - | 1 | 116 | 42.28% |
| NFLX261218C00750000 | 2024-05-15 11:55AM EDT | 2026-12-18 | 122.49 | 119.00 | 126.95 | -1.06 | -0.86% | 1 | 22 | 43.78% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00750000 | 2024-04-12 10:26AM EDT | 2024-05-17 | 125.80 | 136.55 | 141.55 | 0.00 | - | 10 | 0 | 179.54% |
| NFLX240621P00750000 | 2024-04-16 10:29AM EDT | 2024-06-21 | 134.12 | 135.60 | 138.15 | 0.00 | - | 1 | 0 | 38.12% |
| NFLX240719P00750000 | 2024-04-17 2:23PM EDT | 2024-07-19 | 142.66 | 135.55 | 139.40 | 0.00 | - | 18 | 0 | 32.46% |
| NFLX240920P00750000 | 2024-04-24 3:37PM EDT | 2024-09-20 | 195.00 | 137.45 | 139.70 | 0.00 | - | 1 | 0 | 23.69% |
| NFLX241220P00750000 | 2024-04-15 10:40AM EDT | 2024-12-20 | 145.61 | 140.10 | 141.85 | 0.00 | - | 2 | 3 | 20.65% |
| NFLX250117P00750000 | 2024-02-13 3:15PM EDT | 2025-01-17 | 199.40 | 155.45 | 161.85 | 0.00 | - | 2 | 1 | 33.57% |
| NFLX251219P00750000 | 2024-04-22 11:25AM EDT | 2025-12-19 | 209.95 | 167.20 | 176.00 | 0.00 | - | - | 1 | 27.05% |
| NFLX260116P00750000 | 2024-02-05 4:06PM EDT | 2026-01-16 | 207.87 | 183.65 | 189.25 | 0.00 | - | 4 | 2 | 30.89% |
© 2024 Yahoo. Tutti i diritti riservati.