Italia markets closed
Dow Jones
39.849,10 +290,99 (+0,74%) Nasdaq
16.735,34 +224,16 (+1,36%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0885 +0,0064 (+0,59%) Bitcoin EUR
60.349,62 +3.901,16 (+6,91%) CMC Crypto 200
1.385,87 +117,92 (+9,30%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:16PM EDT. Mercato aperto.
Prezzo d'esercizio:770.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00770000 | 2024-05-10 9:44AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.12 | 0.00 | - | 2 | 77 | 90.63% |
| NFLX240524C00770000 | 2024-05-14 2:51PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.20 | 0.00 | - | 1 | 5 | 52.73% |
| NFLX240621C00770000 | 2024-05-14 12:33PM EDT | 2024-06-21 | 0.26 | 0.16 | 0.26 | 0.00 | - | 2 | 2,625 | 30.20% |
| NFLX240719C00770000 | 2024-05-13 2:22PM EDT | 2024-07-19 | 2.87 | 2.44 | 2.61 | 0.00 | - | 3 | 58 | 33.81% |
| NFLX240920C00770000 | 2024-05-14 11:36AM EDT | 2024-09-20 | 8.87 | 7.75 | 7.95 | 0.00 | - | 1 | 109 | 32.15% |
| NFLX241018C00770000 | 2024-05-10 11:30AM EDT | 2024-10-18 | 13.00 | 13.00 | 13.40 | 0.00 | - | 1 | 17 | 34.51% |
| NFLX241220C00770000 | 2024-05-02 10:27AM EDT | 2024-12-20 | 12.20 | 21.30 | 21.65 | 0.00 | - | 1 | 54 | 34.97% |
| NFLX250117C00770000 | 2024-05-14 11:35AM EDT | 2025-01-17 | 27.70 | 25.70 | 26.10 | 0.00 | - | 3 | 125 | 35.64% |
| NFLX250321C00770000 | 2024-04-22 1:45PM EDT | 2025-03-21 | 22.09 | 34.80 | 36.95 | 0.00 | - | 2 | 15 | 37.35% |
| NFLX251219C00770000 | 2024-03-19 1:54PM EDT | 2025-12-19 | 87.80 | 78.25 | 85.20 | 0.00 | - | 1 | 9 | 43.46% |
| NFLX260116C00770000 | 2024-04-19 2:37PM EDT | 2026-01-16 | 56.00 | 76.25 | 78.50 | 0.00 | - | 1 | 11 | 40.32% |
| NFLX261218C00770000 | 2024-04-23 10:00AM EDT | 2026-12-18 | 90.21 | 112.05 | 117.70 | 0.00 | - | 1 | 4 | 42.32% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00770000 | 2024-04-19 2:10PM EDT | 2024-05-17 | 210.15 | 155.05 | 161.15 | 0.00 | - | 7 | 0 | 181.98% |
| NFLX240621P00770000 | 2024-04-19 2:19PM EDT | 2024-06-21 | 210.66 | 156.55 | 160.40 | 0.00 | - | 9 | 0 | 52.18% |
| NFLX240719P00770000 | 2024-04-18 11:15AM EDT | 2024-07-19 | 157.50 | 157.30 | 161.20 | 0.00 | - | - | 0 | 44.66% |
| NFLX240920P00770000 | 2024-04-18 1:35PM EDT | 2024-09-20 | 165.95 | 157.10 | 162.05 | 0.00 | - | 21 | 0 | 32.97% |
| NFLX241220P00770000 | 2024-02-07 1:45PM EDT | 2024-12-20 | 206.80 | 176.05 | 179.90 | 0.00 | - | - | 0 | 38.10% |
| NFLX250117P00770000 | 2023-09-13 3:31PM EDT | 2025-01-17 | 357.03 | 409.75 | 418.40 | 0.00 | - | - | 0 | 156.29% |
| NFLX260116P00770000 | 2023-12-13 12:25PM EDT | 2026-01-16 | 295.16 | 279.15 | 286.95 | 0.00 | - | 2 | 0 | 56.46% |
| NFLX261218P00770000 | 2024-05-01 3:59PM EDT | 2026-12-18 | 236.99 | 200.05 | 207.00 | 0.00 | - | - | 1 | 25.97% |
© 2024 Yahoo. Tutti i diritti riservati.