Italia markets closed
Dow Jones
39.848,03 +289,92 (+0,73%) Nasdaq
16.732,97 +221,79 (+1,34%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0881 +0,0060 (+0,55%) Bitcoin EUR
59.763,16 +3.496,51 (+6,21%) CMC Crypto 200
1.373,46 +105,51 (+8,32%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:09PM EDT. Mercato aperto.
Prezzo d'esercizio:760.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00760000 | 2024-05-09 2:38PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.65 | 0.00 | - | 1 | 87 | 108.20% |
| NFLX240524C00760000 | 2024-05-14 2:51PM EDT | 2024-05-24 | 0.08 | 0.01 | 0.19 | 0.00 | - | 1 | 6 | 51.27% |
| NFLX240531C00760000 | 2024-04-29 9:54AM EDT | 2024-05-31 | 0.20 | 0.01 | 1.50 | 0.00 | - | 1 | 0 | 51.59% |
| NFLX240607C00760000 | 2024-05-13 12:28PM EDT | 2024-06-07 | 0.33 | 0.01 | 1.39 | 0.00 | - | 1 | 1 | 48.34% |
| NFLX240621C00760000 | 2024-04-29 10:40AM EDT | 2024-06-21 | 0.19 | 0.22 | 0.30 | 0.00 | - | 1 | 39 | 30.08% |
| NFLX240719C00760000 | 2024-05-15 10:34AM EDT | 2024-07-19 | 3.90 | 3.10 | 3.30 | +0.31 | +8.64% | 12 | 120 | 34.96% |
| NFLX240920C00760000 | 2024-05-13 11:02AM EDT | 2024-09-20 | 9.20 | 9.15 | 9.50 | 0.00 | - | 22 | 155 | 33.41% |
| NFLX241018C00760000 | 2024-05-14 3:10PM EDT | 2024-10-18 | 15.05 | 15.00 | 15.60 | 0.00 | - | 35 | 51 | 35.94% |
| NFLX241220C00760000 | 2024-05-15 1:16PM EDT | 2024-12-20 | 23.50 | 23.60 | 24.05 | -2.07 | -8.10% | 3 | 51 | 36.09% |
| NFLX250117C00760000 | 2024-05-10 11:35AM EDT | 2025-01-17 | 28.10 | 28.60 | 29.05 | 0.00 | - | 5 | 151 | 36.95% |
| NFLX250321C00760000 | 2024-04-29 2:00PM EDT | 2025-03-21 | 23.70 | 37.55 | 40.45 | 0.00 | - | 1 | 11 | 38.70% |
| NFLX250620C00760000 | 2024-05-15 12:48PM EDT | 2025-06-20 | 51.70 | 52.10 | 53.30 | -0.45 | -0.86% | 19 | 77 | 39.40% |
| NFLX251219C00760000 | 2024-05-08 11:43AM EDT | 2025-12-19 | 79.25 | 77.35 | 79.20 | 0.00 | - | 1 | 12 | 41.30% |
| NFLX260116C00760000 | 2024-05-14 1:23PM EDT | 2026-01-16 | 82.00 | 77.20 | 82.55 | 0.00 | - | 25 | 41 | 41.42% |
| NFLX261218C00760000 | 2024-05-13 9:53AM EDT | 2026-12-18 | 117.04 | 116.10 | 120.85 | 0.00 | - | 1 | 9 | 43.02% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00760000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 204.38 | 146.60 | 152.00 | 0.00 | - | 2 | 0 | 141.31% |
| NFLX240621P00760000 | 2023-09-12 1:58PM EDT | 2024-06-21 | 320.21 | 396.35 | 400.80 | 0.00 | - | - | 0 | 386.61% |
| NFLX240719P00760000 | 2024-04-18 10:33AM EDT | 2024-07-19 | 149.50 | 146.00 | 149.15 | 0.00 | - | - | 0 | 29.62% |
| NFLX240920P00760000 | 2024-04-26 10:28AM EDT | 2024-09-20 | 203.99 | 147.30 | 149.90 | 0.00 | - | 2 | 0 | 23.01% |
| NFLX241220P00760000 | 2024-02-20 12:37PM EDT | 2024-12-20 | 191.05 | 152.95 | 157.65 | 0.00 | - | 2 | 1 | 26.04% |
| NFLX250117P00760000 | 2024-02-21 12:42PM EDT | 2025-01-17 | 193.39 | 151.00 | 156.05 | 0.00 | - | 2 | 0 | 23.23% |
| NFLX250620P00760000 | 2024-03-08 3:49PM EDT | 2025-06-20 | 179.40 | 157.20 | 161.55 | 0.00 | - | 2 | 2 | 21.57% |
© 2024 Yahoo. Tutti i diritti riservati.