Italia markets closed
Dow Jones
39.836,99 +278,88 (+0,70%) Nasdaq
16.728,98 +217,80 (+1,32%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
60.075,16 +3.646,55 (+6,46%) CMC Crypto 200
1.380,10 +112,15 (+8,84%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:55PM EDT. Mercato aperto.
Prezzo d'esercizio:860.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00860000 | 2024-05-14 9:43AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 39 | 118.75% |
| NFLX240524C00860000 | 2024-05-15 12:20PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.55 | -0.73 | -97.33% | 18 | 17 | 86.04% |
| NFLX240531C00860000 | 2024-05-14 3:25PM EDT | 2024-05-31 | 0.04 | 0.00 | 1.40 | 0.00 | - | 42 | 45 | 74.51% |
| NFLX240621C00860000 | 2024-05-02 11:26AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.61 | 0.00 | - | 20 | 102 | 48.85% |
| NFLX240719C00860000 | 2024-04-24 11:07AM EDT | 2024-07-19 | 0.30 | 0.45 | 0.57 | 0.00 | - | 1 | 14 | 36.72% |
| NFLX240920C00860000 | 2024-05-06 3:35PM EDT | 2024-09-20 | 2.10 | 2.32 | 2.51 | 0.00 | - | 1 | 90 | 33.45% |
| NFLX241018C00860000 | 2024-05-10 12:15PM EDT | 2024-10-18 | 5.00 | 4.95 | 5.20 | +0.35 | +7.53% | 2 | 1 | 35.35% |
| NFLX241220C00860000 | 2024-05-03 3:53PM EDT | 2024-12-20 | 6.85 | 9.80 | 10.10 | 0.00 | - | 2 | 39 | 35.35% |
| NFLX250117C00860000 | 2024-05-10 12:36PM EDT | 2025-01-17 | 12.87 | 12.90 | 13.20 | 0.00 | - | 1 | 69 | 35.98% |
| NFLX250321C00860000 | 2024-05-10 2:27PM EDT | 2025-03-21 | 19.60 | 19.10 | 20.30 | 0.00 | - | 1 | 4 | 36.93% |
| NFLX250620C00860000 | 2024-05-14 1:13PM EDT | 2025-06-20 | 30.80 | 27.85 | 31.25 | 0.00 | - | 1 | 95 | 38.11% |
| NFLX251219C00860000 | 2023-10-20 1:41PM EDT | 2025-12-19 | 16.00 | 19.00 | 26.00 | 0.00 | - | 1 | 3 | 29.45% |
| NFLX260116C00860000 | 2024-04-18 2:08PM EDT | 2026-01-16 | 61.30 | 55.45 | 56.80 | 0.00 | - | 48 | 40 | 40.15% |
| NFLX261218C00860000 | 2024-05-03 9:52AM EDT | 2026-12-18 | 72.90 | 87.05 | 93.15 | 0.00 | - | 7 | 57 | 41.89% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00860000 | 2024-04-26 9:56AM EDT | 2024-05-17 | 302.10 | 245.15 | 251.30 | 0.00 | - | 2 | 0 | 216.31% |
| NFLX240920P00860000 | 2024-03-11 9:42AM EDT | 2024-09-20 | 253.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX241220P00860000 | 2024-04-17 11:10AM EDT | 2024-12-20 | 248.97 | 245.15 | 250.55 | 0.00 | - | 2 | 0 | 23.68% |
| NFLX250117P00860000 | 2024-03-11 2:32PM EDT | 2025-01-17 | 257.11 | 243.80 | 247.30 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX250620P00860000 | 2024-04-12 3:27PM EDT | 2025-06-20 | 249.17 | 249.15 | 253.70 | 0.00 | - | 4 | 0 | 21.71% |
| NFLX251219P00860000 | 2023-09-13 1:20PM EDT | 2025-12-19 | 440.66 | 499.50 | 509.00 | 0.00 | - | - | 0 | 107.42% |
© 2024 Yahoo. Tutti i diritti riservati.