Italia markets closed
Dow Jones
39.882,68 +324,57 (+0,82%) Nasdaq
16.739,05 +227,87 (+1,38%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.883,09 +4.268,92 (+7,54%) CMC Crypto 200
1.390,22 +122,27 (+9,65%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:49PM EDT. Mercato aperto.
Prezzo d'esercizio:850.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00850000 | 2024-05-02 9:31AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.03 | 0.00 | - | 15 | 308 | 112.50% |
| NFLX240524C00850000 | 2024-05-15 10:39AM EDT | 2024-05-24 | 0.10 | 0.01 | 0.10 | +0.06 | +150.00% | 1 | 201 | 68.95% |
| NFLX240531C00850000 | 2024-04-18 10:18AM EDT | 2024-05-31 | 0.84 | 0.00 | 1.11 | 0.00 | - | - | 2 | 68.92% |
| NFLX240621C00850000 | 2024-05-15 3:03PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.23 | -0.05 | -62.50% | 2 | 1,147 | 41.16% |
| NFLX240719C00850000 | 2024-05-15 10:21AM EDT | 2024-07-19 | 0.75 | 0.65 | 0.84 | +0.08 | +11.94% | 1 | 84 | 37.16% |
| NFLX240920C00850000 | 2024-05-15 12:01PM EDT | 2024-09-20 | 2.70 | 3.25 | 3.60 | -0.09 | -3.23% | 1 | 170 | 34.52% |
| NFLX241018C00850000 | 2024-05-15 3:18PM EDT | 2024-10-18 | 8.20 | 5.50 | 6.95 | +1.87 | +29.54% | 1 | 41 | 36.47% |
| NFLX241220C00850000 | 2024-05-15 11:02AM EDT | 2024-12-20 | 11.60 | 11.55 | 12.20 | +0.20 | +1.75% | 2 | 40 | 35.99% |
| NFLX250117C00850000 | 2024-05-14 11:43AM EDT | 2025-01-17 | 14.87 | 15.25 | 16.20 | 0.00 | - | 4 | 396 | 37.04% |
| NFLX250321C00850000 | 2024-05-10 2:27PM EDT | 2025-03-21 | 20.90 | 20.65 | 24.75 | 0.00 | - | 3 | 11 | 38.37% |
| NFLX251219C00850000 | 2024-04-22 10:23AM EDT | 2025-12-19 | 34.67 | 54.25 | 62.60 | 0.00 | - | 1 | 65 | 42.03% |
| NFLX260116C00850000 | 2024-04-18 10:25AM EDT | 2026-01-16 | 66.00 | 59.50 | 66.95 | 0.00 | - | 17 | 34 | 42.51% |
| NFLX261218C00850000 | 2024-04-22 10:19AM EDT | 2026-12-18 | 66.52 | 93.00 | 102.00 | 0.00 | - | 3 | 15 | 43.23% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00850000 | 2024-02-20 3:12PM EDT | 2024-05-17 | 277.35 | 222.00 | 231.25 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621P00850000 | 2024-05-14 3:08PM EDT | 2024-06-21 | 239.70 | 227.15 | 233.15 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX240719P00850000 | 2024-03-20 12:33PM EDT | 2024-07-19 | 229.22 | 292.90 | 299.55 | 0.00 | - | 4 | 0 | 123.25% |
| NFLX240920P00850000 | 2024-03-12 11:52AM EDT | 2024-09-20 | 243.72 | 229.95 | 233.10 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX241220P00850000 | 2024-04-11 3:46PM EDT | 2024-12-20 | 225.48 | 237.80 | 240.50 | 0.00 | - | - | 0 | 28.63% |
| NFLX250117P00850000 | 2024-04-23 1:59PM EDT | 2025-01-17 | 273.75 | 229.05 | 232.70 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX260116P00850000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 249.33 | 241.05 | 249.80 | 0.00 | - | 6 | 6 | 22.77% |
| NFLX261218P00850000 | 2024-05-08 1:22PM EDT | 2026-12-18 | 258.76 | 254.00 | 262.00 | 0.00 | - | - | 2 | 22.65% |
© 2024 Yahoo. Tutti i diritti riservati.