Italia markets close in 20 minutes
FTSE MIB
33.818,23 +248,25 (+0,74%) Dow Jones
41.774,60 +152,52 (+0,37%) Nasdaq
17.728,13 +136,00 (+0,77%) Nikkei 225
36.203,22 -378,54 (-1,03%) Petrolio
70,90 +0,81 (+1,16%) Bitcoin EUR
54.717,86 +2.763,23 (+5,32%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:09AM EDT. Mercato aperto.
Prezzo d'esercizio:370.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00370000 | 2024-09-11 3:44PM EDT | 2024-09-20 | 312.61 | 330.45 | 333.20 | 0.00 | - | 6 | 126 | 276.17% |
| NFLX241018C00370000 | 2024-08-14 1:29PM EDT | 2024-10-18 | 292.25 | 327.80 | 330.65 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX241220C00370000 | 2024-07-12 3:50PM EDT | 2024-12-20 | 286.55 | 272.25 | 274.90 | 0.00 | - | 1 | 24 | 0.00% |
| NFLX250117C00370000 | 2024-07-10 12:01PM EDT | 2025-01-17 | 319.25 | 273.65 | 277.40 | 0.00 | - | 2 | 362 | 0.00% |
| NFLX250321C00370000 | 2024-07-10 12:04PM EDT | 2025-03-21 | 323.10 | 278.40 | 281.80 | 0.00 | - | - | 2 | 0.00% |
| NFLX250620C00370000 | 2024-09-06 9:53AM EDT | 2025-06-20 | 324.08 | 345.85 | 349.65 | 0.00 | - | 7 | 0 | 61.68% |
| NFLX250815C00370000 | 2024-08-07 12:10PM EDT | 2025-08-15 | 282.45 | 313.00 | 320.65 | 0.00 | - | - | 1 | 0.00% |
| NFLX251219C00370000 | 2024-07-10 11:11AM EDT | 2025-12-19 | 343.10 | 293.80 | 300.75 | 0.00 | - | 34 | 12 | 0.00% |
| NFLX260116C00370000 | 2024-07-10 11:39AM EDT | 2026-01-16 | 344.90 | 297.95 | 304.75 | 0.00 | - | 2 | 57 | 0.00% |
| NFLX261218C00370000 | 2024-08-20 3:23PM EDT | 2026-12-18 | 380.57 | 374.35 | 384.00 | 0.00 | - | 10 | 15 | 53.25% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00370000 | 2024-09-13 10:35AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 305 | 175.00% |
| NFLX241018P00370000 | 2024-09-09 11:33AM EDT | 2024-10-18 | 0.34 | 0.00 | 0.53 | 0.00 | - | 2 | 22 | 86.82% |
| NFLX241115P00370000 | 2024-08-27 9:34AM EDT | 2024-11-15 | 0.72 | 0.09 | 0.77 | 0.00 | - | 1 | 2 | 67.19% |
| NFLX241220P00370000 | 2024-09-06 1:16PM EDT | 2024-12-20 | 0.90 | 0.07 | 1.19 | 0.00 | - | 2 | 44 | 56.10% |
| NFLX250117P00370000 | 2024-09-06 11:47AM EDT | 2025-01-17 | 1.60 | 0.34 | 1.61 | 0.00 | - | 1 | 875 | 52.42% |
| NFLX250221P00370000 | 2024-08-01 9:30AM EDT | 2025-02-21 | 2.41 | 0.76 | 2.52 | 0.00 | - | - | 1 | 50.13% |
| NFLX250321P00370000 | 2024-09-11 12:47PM EDT | 2025-03-21 | 2.74 | 1.25 | 2.57 | 0.00 | - | 10 | 9 | 49.93% |
| NFLX250620P00370000 | 2024-09-16 2:27PM EDT | 2025-06-20 | 4.22 | 3.00 | 4.50 | 0.00 | - | 1 | 213 | 45.63% |
| NFLX250815P00370000 | 2024-08-20 2:29PM EDT | 2025-08-15 | 5.20 | 3.10 | 9.50 | 0.00 | - | - | 0 | 49.45% |
| NFLX251219P00370000 | 2024-09-03 3:59PM EDT | 2025-12-19 | 9.68 | 8.15 | 9.50 | 0.00 | - | 1 | 255 | 42.12% |
| NFLX260116P00370000 | 2024-08-29 9:54AM EDT | 2026-01-16 | 10.10 | 9.20 | 9.85 | 0.00 | - | 1 | 0 | 41.28% |
| NFLX261218P00370000 | 2024-09-10 10:39AM EDT | 2026-12-18 | 20.30 | 17.15 | 19.85 | 0.00 | - | 3 | 42 | 38.84% |
© 2024 Yahoo. Tutti i diritti riservati.