Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.584,57 +4.026,21 (+7,12%) CMC Crypto 200
1.392,54 +124,59 (+9,83%)
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:780.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00780000 | 2024-05-14 10:26AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 168 | 78.13% |
| NFLX240524C00780000 | 2024-05-15 12:50PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.58 | +0.04 | +400.00% | 21 | 30 | 64.26% |
| NFLX240531C00780000 | 2024-05-07 9:44AM EDT | 2024-05-31 | 0.01 | 0.03 | 0.94 | -0.53 | -98.15% | 1 | 11 | 52.56% |
| NFLX240621C00780000 | 2024-05-10 9:50AM EDT | 2024-06-21 | 0.32 | 0.07 | 0.69 | 0.00 | - | 5 | 105 | 37.09% |
| NFLX240719C00780000 | 2024-05-14 9:42AM EDT | 2024-07-19 | 2.63 | 2.05 | 2.40 | 0.00 | - | 6 | 98 | 35.26% |
| NFLX240920C00780000 | 2024-05-15 12:59PM EDT | 2024-09-20 | 6.85 | 6.90 | 7.25 | -0.35 | -4.86% | 1 | 166 | 33.03% |
| NFLX241018C00780000 | 2024-05-08 12:31PM EDT | 2024-10-18 | 13.87 | 11.15 | 13.30 | 0.00 | - | 2 | 13 | 36.16% |
| NFLX241220C00780000 | 2024-05-08 9:31AM EDT | 2024-12-20 | 19.00 | 19.70 | 20.75 | 0.00 | - | 1 | 31 | 35.96% |
| NFLX250117C00780000 | 2024-05-14 11:35AM EDT | 2025-01-17 | 25.65 | 24.15 | 25.55 | 0.00 | - | 11 | 132 | 36.87% |
| NFLX250321C00780000 | 2024-05-15 1:32PM EDT | 2025-03-21 | 33.30 | 31.80 | 35.60 | +9.06 | +37.38% | 1 | 1 | 38.15% |
| NFLX250620C00780000 | 2024-05-14 1:13PM EDT | 2025-06-20 | 46.95 | 43.05 | 52.95 | 0.00 | - | 1 | 127 | 40.94% |
| NFLX251219C00780000 | 2023-11-16 4:37PM EDT | 2025-12-19 | 34.50 | 29.20 | 34.95 | 0.00 | - | 1 | 1 | 27.60% |
| NFLX260116C00780000 | 2024-05-14 12:35PM EDT | 2026-01-16 | 76.87 | 72.05 | 79.40 | 0.00 | - | 2 | 43 | 41.81% |
| NFLX261218C00780000 | 2024-05-14 12:36PM EDT | 2026-12-18 | 114.68 | 109.00 | 118.00 | 0.00 | - | 2 | 26 | 43.41% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00780000 | 2024-04-12 9:44AM EDT | 2024-05-17 | 154.41 | 166.55 | 171.55 | 0.00 | - | 2 | 0 | 167.82% |
| NFLX240621P00780000 | 2024-04-19 2:10PM EDT | 2024-06-21 | 220.30 | 165.70 | 168.00 | 0.00 | - | 3 | 0 | 42.49% |
| NFLX240719P00780000 | 2024-04-19 3:00PM EDT | 2024-07-19 | 225.97 | 165.40 | 167.50 | 0.00 | - | 1 | 0 | 30.07% |
| NFLX240920P00780000 | 2024-04-18 1:35PM EDT | 2024-09-20 | 174.90 | 165.90 | 168.30 | 0.00 | - | 4 | 0 | 23.92% |
| NFLX241220P00780000 | 2024-04-04 2:20PM EDT | 2024-12-20 | 166.32 | 199.55 | 204.20 | 0.00 | - | 2 | 0 | 46.65% |
| NFLX250117P00780000 | 2024-05-06 10:36AM EDT | 2025-01-17 | 193.78 | 170.80 | 173.85 | 0.00 | - | 2 | 1 | 23.98% |
| NFLX250321P00780000 | 2024-04-19 12:42PM EDT | 2025-03-21 | 227.92 | 173.70 | 180.60 | 0.00 | - | 2 | 1 | 26.27% |
| NFLX250620P00780000 | 2024-04-23 9:55AM EDT | 2025-06-20 | 219.25 | 180.25 | 184.75 | 0.00 | - | 2 | 2 | 25.37% |
| NFLX251219P00780000 | 2023-09-13 1:28PM EDT | 2025-12-19 | 360.98 | 419.50 | 429.00 | 0.00 | - | - | 0 | 102.31% |
| NFLX260116P00780000 | 2024-04-16 1:46PM EDT | 2026-01-16 | 195.30 | 191.45 | 198.40 | 0.00 | - | 1 | 2 | 25.91% |
© 2024 Yahoo. Tutti i diritti riservati.