Italia markets closed
Dow Jones
39.859,02 +300,91 (+0,76%) Nasdaq
16.741,14 +229,96 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0881 +0,0060 (+0,56%) Bitcoin EUR
60.659,31 +4.087,61 (+7,23%) CMC Crypto 200
1.384,30 +116,35 (+9,18%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:35PM EDT. Mercato aperto.
Prezzo d'esercizio:830.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00830000 | 2024-05-13 9:33AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 52 | 50.00% |
| NFLX240621C00830000 | 2024-05-03 3:28PM EDT | 2024-06-21 | 0.16 | 0.01 | 1.21 | 0.00 | - | 1 | 62 | 47.86% |
| NFLX240719C00830000 | 2024-05-15 2:26PM EDT | 2024-07-19 | 0.85 | 1.02 | 1.22 | -0.10 | -10.53% | 1 | 25 | 36.37% |
| NFLX240920C00830000 | 2024-05-09 2:47PM EDT | 2024-09-20 | 4.10 | 4.05 | 4.60 | 0.00 | - | 2 | 103 | 33.84% |
| NFLX241018C00830000 | 2024-04-25 1:04PM EDT | 2024-10-18 | 4.20 | 6.55 | 9.75 | 0.00 | - | - | 19 | 37.29% |
| NFLX241220C00830000 | 2024-05-15 11:17AM EDT | 2024-12-20 | 13.25 | 13.35 | 14.10 | +0.30 | +2.32% | 2 | 57 | 35.27% |
| NFLX250117C00830000 | 2024-05-15 2:29PM EDT | 2025-01-17 | 16.50 | 17.05 | 18.00 | +0.20 | +1.23% | 3 | 59 | 36.06% |
| NFLX251219C00830000 | 2024-04-17 11:33AM EDT | 2025-12-19 | 65.43 | 58.00 | 67.00 | 0.00 | - | 1 | 4 | 41.67% |
| NFLX260116C00830000 | 2024-04-18 2:09PM EDT | 2026-01-16 | 68.05 | 62.15 | 70.90 | 0.00 | - | 2 | 3 | 41.98% |
| NFLX261218C00830000 | 2024-04-22 10:00AM EDT | 2026-12-18 | 69.70 | 99.00 | 108.00 | 0.00 | - | 1 | 3 | 43.19% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00830000 | 2024-03-20 10:45AM EDT | 2024-05-17 | 209.31 | 273.20 | 276.55 | 0.00 | - | 1 | 0 | 565.11% |
| NFLX240621P00830000 | 2023-09-11 2:45PM EDT | 2024-06-21 | 382.72 | 461.70 | 466.10 | 0.00 | - | 40 | 0 | 402.57% |
| NFLX240719P00830000 | 2024-03-27 1:07PM EDT | 2024-07-19 | 212.85 | 267.55 | 270.80 | 0.00 | - | 2 | 0 | 114.74% |
| NFLX240920P00830000 | 2024-04-17 2:42PM EDT | 2024-09-20 | 217.10 | 207.50 | 210.90 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX250117P00830000 | 2024-04-12 3:36PM EDT | 2025-01-17 | 216.63 | 218.25 | 221.35 | 0.00 | - | 2 | 0 | 29.91% |
| NFLX251219P00830000 | 2023-09-13 1:11PM EDT | 2025-12-19 | 411.20 | 469.50 | 479.00 | 0.00 | - | - | 0 | 106.37% |
© 2024 Yahoo. Tutti i diritti riservati.