Italia markets closed
Dow Jones
39.833,91 +275,80 (+0,70%) Nasdaq
16.726,92 +215,74 (+1,31%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.447,69 +4.020,41 (+7,12%) CMC Crypto 200
1.381,43 +113,48 (+8,95%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:02PM EDT. Mercato aperto.
Prezzo d'esercizio:800.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00800000 | 2024-05-14 9:49AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 646 | 87.50% |
| NFLX240524C00800000 | 2024-05-10 2:49PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.63 | 0.00 | - | 12 | 27 | 71.48% |
| NFLX240531C00800000 | 2024-05-15 10:05AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.29 | -0.08 | -80.00% | 1 | 17 | 54.10% |
| NFLX240614C00800000 | 2024-05-07 11:24AM EDT | 2024-06-14 | 1.26 | 0.00 | 0.13 | 0.00 | - | - | 1 | 36.43% |
| NFLX240621C00800000 | 2024-05-14 2:26PM EDT | 2024-06-21 | 0.12 | 0.05 | 0.18 | 0.00 | - | 30 | 693 | 34.13% |
| NFLX240719C00800000 | 2024-05-15 11:38AM EDT | 2024-07-19 | 1.43 | 1.42 | 1.56 | -0.28 | -16.37% | 2 | 154 | 35.52% |
| NFLX240920C00800000 | 2024-05-15 10:08AM EDT | 2024-09-20 | 5.20 | 5.20 | 5.45 | -0.12 | -2.26% | 10 | 389 | 33.24% |
| NFLX241018C00800000 | 2024-05-14 1:02PM EDT | 2024-10-18 | 10.20 | 9.60 | 9.90 | 0.00 | - | 29 | 55 | 35.51% |
| NFLX241220C00800000 | 2024-05-14 10:34AM EDT | 2024-12-20 | 18.96 | 16.65 | 17.00 | 0.00 | - | 2 | 631 | 35.79% |
| NFLX250117C00800000 | 2024-05-10 12:05PM EDT | 2025-01-17 | 20.16 | 20.75 | 21.10 | 0.00 | - | 13 | 1,008 | 36.49% |
| NFLX250321C00800000 | 2024-05-14 12:56PM EDT | 2025-03-21 | 30.10 | 29.20 | 29.80 | 0.00 | - | 2 | 35 | 37.44% |
| NFLX250620C00800000 | 2024-05-15 1:33PM EDT | 2025-06-20 | 42.14 | 41.55 | 42.85 | -0.11 | -0.26% | 2 | 249 | 38.80% |
| NFLX251219C00800000 | 2024-05-15 11:05AM EDT | 2025-12-19 | 68.84 | 65.70 | 67.40 | +0.14 | +0.20% | 2 | 58 | 40.69% |
| NFLX260116C00800000 | 2024-05-14 12:35PM EDT | 2026-01-16 | 73.72 | 67.85 | 70.80 | +2.42 | +3.39% | 3 | 100 | 40.86% |
| NFLX261218C00800000 | 2024-05-10 9:50AM EDT | 2026-12-18 | 113.05 | 103.05 | 109.05 | 0.00 | - | 1 | 172 | 42.68% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00800000 | 2024-04-24 2:56PM EDT | 2024-05-17 | 247.65 | 185.05 | 191.35 | 0.00 | - | 189 | 0 | 177.93% |
| NFLX240621P00800000 | 2024-04-02 12:20PM EDT | 2024-06-21 | 191.52 | 233.15 | 236.60 | 0.00 | - | 2 | 0 | 130.28% |
| NFLX240719P00800000 | 2024-03-11 2:29PM EDT | 2024-07-19 | 197.00 | 182.40 | 185.85 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX240920P00800000 | 2024-04-24 2:38PM EDT | 2024-09-20 | 243.55 | 186.60 | 190.10 | 0.00 | - | 23 | 5 | 23.44% |
| NFLX241220P00800000 | 2024-04-25 3:47PM EDT | 2024-12-20 | 236.50 | 189.25 | 190.90 | 0.00 | - | 2 | 1 | 19.98% |
| NFLX250117P00800000 | 2024-04-22 3:27PM EDT | 2025-01-17 | 245.32 | 190.10 | 192.55 | 0.00 | - | 4 | 0 | 21.51% |
| NFLX250321P00800000 | 2024-04-09 10:05AM EDT | 2025-03-21 | 194.58 | 191.80 | 196.00 | 0.00 | - | - | 0 | 22.78% |
| NFLX250620P00800000 | 2024-05-09 11:08AM EDT | 2025-06-20 | 197.87 | 197.65 | 203.70 | 0.00 | - | 31 | 20 | 25.13% |
| NFLX251219P00800000 | 2023-07-18 10:48AM EDT | 2025-12-19 | 346.23 | 388.00 | 397.50 | 0.00 | - | 2 | 0 | 85.51% |
| NFLX260116P00800000 | 2024-05-03 2:33PM EDT | 2026-01-16 | 233.48 | 209.05 | 212.70 | 0.00 | - | 2 | 0 | 24.29% |
| NFLX261218P00800000 | 2024-04-22 9:52AM EDT | 2026-12-18 | 267.47 | 220.00 | 227.85 | 0.00 | - | 1 | 2 | 24.14% |
© 2024 Yahoo. Tutti i diritti riservati.