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
1,0887 +0,0066 (+0,61%) Bitcoin EUR
60.522,95 +3.923,73 (+6,93%) CMC Crypto 200
1.393,17 +125,23 (+9,88%)
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:810.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00810000 | 2024-05-07 1:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 171 | 50.00% |
| NFLX240524C00810000 | 2024-04-18 2:29PM EDT | 2024-05-24 | 0.99 | 0.03 | 0.57 | 0.00 | - | 1 | 5 | 72.66% |
| NFLX240531C00810000 | 2024-04-19 9:40AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.91 | 0.00 | - | 1 | 2 | 58.98% |
| NFLX240621C00810000 | 2024-04-19 10:37AM EDT | 2024-06-21 | 0.27 | 0.03 | 0.48 | 0.00 | - | 5 | 75 | 39.67% |
| NFLX240719C00810000 | 2024-05-10 10:33AM EDT | 2024-07-19 | 1.37 | 1.15 | 1.44 | 0.00 | - | 15 | 55 | 35.82% |
| NFLX240920C00810000 | 2024-05-15 3:32PM EDT | 2024-09-20 | 5.55 | 4.70 | 4.90 | +3.24 | +140.26% | 4 | 113 | 33.04% |
| NFLX241018C00810000 | 2024-05-03 3:51PM EDT | 2024-10-18 | 5.80 | 8.65 | 9.10 | 0.00 | - | 1 | 1 | 35.28% |
| NFLX241220C00810000 | 2024-05-10 3:41PM EDT | 2024-12-20 | 15.25 | 14.95 | 16.50 | 0.00 | - | 1 | 48 | 35.99% |
| NFLX250117C00810000 | 2024-05-09 10:58AM EDT | 2025-01-17 | 19.95 | 19.40 | 20.10 | 0.00 | - | 75 | 58 | 36.39% |
| NFLX250321C00810000 | 2024-04-11 11:21AM EDT | 2025-03-21 | 39.10 | 26.45 | 28.65 | 0.00 | - | - | 4 | 37.34% |
| NFLX251219C00810000 | 2024-04-19 10:03AM EDT | 2025-12-19 | 52.46 | 60.75 | 67.40 | 0.00 | - | 4 | 6 | 41.06% |
| NFLX260116C00810000 | 2024-05-13 12:39PM EDT | 2026-01-16 | 67.55 | 65.60 | 71.45 | 0.00 | - | 4 | 6 | 41.43% |
| NFLX261218C00810000 | 2024-04-29 10:36AM EDT | 2026-12-18 | 78.85 | 101.00 | 109.00 | 0.00 | - | 1 | 6 | 42.93% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00810000 | 2024-03-20 11:36AM EDT | 2024-06-21 | 188.83 | 251.25 | 256.35 | 0.00 | - | 2 | 0 | 147.63% |
| NFLX240920P00810000 | 2024-01-25 4:37PM EDT | 2024-09-20 | 254.14 | 223.45 | 229.45 | 0.00 | - | 2 | 0 | 59.10% |
| NFLX241220P00810000 | 2024-02-15 12:18PM EDT | 2024-12-20 | 229.30 | 209.05 | 212.90 | 0.00 | - | 2 | 2 | 35.97% |
| NFLX250117P00810000 | 2023-09-13 2:08PM EDT | 2025-01-17 | 392.91 | 449.55 | 458.55 | 0.00 | - | - | 0 | 160.12% |
| NFLX251219P00810000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 406.05 | 449.50 | 459.00 | 0.00 | - | - | 0 | 104.43% |
| NFLX260116P00810000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 217.61 | 213.80 | 220.60 | 0.00 | - | 7 | 6 | 24.88% |
© 2024 Yahoo. Tutti i diritti riservati.