Italia markets closed
Dow Jones
41.628,90 +6,82 (+0,02%) Nasdaq
17.619,62 +27,49 (+0,16%) Nikkei 225
36.203,22 -378,54 (-1,03%) EUR/USD
1,1119 -0,0016 (-0,14%) Bitcoin EUR
54.670,36 +2.687,01 (+5,17%) XRP EUR
0,53 +0,02 (+3,14%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:23PM EDT. Mercato aperto.
Prezzo d'esercizio:390.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00390000 | 2024-09-13 3:06PM EDT | 2024-09-20 | 306.67 | 311.25 | 313.75 | 0.00 | - | 1 | 30 | 327.05% |
| NFLX240927C00390000 | 2024-09-13 3:06PM EDT | 2024-09-27 | 307.11 | 311.50 | 314.40 | 0.00 | - | - | 1 | 202.42% |
| NFLX241018C00390000 | 2024-08-05 3:51PM EDT | 2024-10-18 | 214.37 | 291.25 | 294.30 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX241115C00390000 | 2024-09-11 11:46AM EDT | 2024-11-15 | 284.55 | 315.15 | 317.40 | 0.00 | - | - | 1 | 99.87% |
| NFLX241220C00390000 | 2024-09-06 11:24AM EDT | 2024-12-20 | 282.72 | 317.30 | 320.10 | 0.00 | - | 1 | 23 | 85.48% |
| NFLX250117C00390000 | 2024-09-13 10:24AM EDT | 2025-01-17 | 308.20 | 319.50 | 321.75 | 0.00 | - | 20 | 633 | 78.95% |
| NFLX250221C00390000 | 2024-09-05 10:25AM EDT | 2025-02-21 | 307.32 | 321.70 | 324.10 | 0.00 | - | - | 1 | 73.34% |
| NFLX250321C00390000 | 2024-07-23 10:11AM EDT | 2025-03-21 | 271.25 | 311.45 | 314.85 | 0.00 | - | 2 | 6 | 53.77% |
| NFLX250620C00390000 | 2024-07-24 11:55AM EDT | 2025-06-20 | 279.59 | 315.55 | 319.70 | 0.00 | - | 1 | 136 | 51.39% |
| NFLX251219C00390000 | 2024-07-10 10:19AM EDT | 2025-12-19 | 327.65 | 276.05 | 283.85 | 0.00 | - | 14 | 46 | 0.00% |
| NFLX260116C00390000 | 2024-08-07 12:08PM EDT | 2026-01-16 | 277.15 | 308.90 | 311.80 | 0.00 | - | 2 | 33 | 28.18% |
| NFLX261218C00390000 | 2024-07-19 1:13PM EDT | 2026-12-18 | 311.25 | 338.15 | 348.00 | 0.00 | - | 1 | 26 | 46.02% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00390000 | 2024-09-13 2:26PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 446 | 205.08% |
| NFLX241018P00390000 | 2024-08-15 3:42PM EDT | 2024-10-18 | 0.59 | 0.00 | 0.73 | 0.00 | - | 2 | 20 | 82.81% |
| NFLX241115P00390000 | 2024-08-26 3:34PM EDT | 2024-11-15 | 0.80 | 0.13 | 0.88 | 0.00 | - | 1 | 7 | 62.99% |
| NFLX241220P00390000 | 2024-08-20 3:42PM EDT | 2024-12-20 | 1.30 | 0.37 | 1.33 | 0.00 | - | 1 | 276 | 53.78% |
| NFLX250117P00390000 | 2024-09-06 3:08PM EDT | 2025-01-17 | 1.29 | 0.80 | 1.83 | -0.76 | -37.07% | 1 | 1,029 | 50.49% |
| NFLX250221P00390000 | 2024-09-06 10:41AM EDT | 2025-02-21 | 2.92 | 1.40 | 2.58 | 0.00 | - | 9 | 12 | 49.99% |
| NFLX250321P00390000 | 2024-09-03 1:38PM EDT | 2025-03-21 | 2.96 | 1.75 | 2.98 | 0.00 | - | 1 | 13 | 47.34% |
| NFLX250620P00390000 | 2024-09-09 10:12AM EDT | 2025-06-20 | 6.50 | 3.90 | 5.30 | 0.00 | - | 3 | 764 | 43.67% |
| NFLX251219P00390000 | 2024-09-05 12:31PM EDT | 2025-12-19 | 12.15 | 9.90 | 11.00 | 0.00 | - | 70 | 718 | 40.57% |
| NFLX260116P00390000 | 2024-09-05 12:29PM EDT | 2026-01-16 | 12.90 | 11.00 | 11.65 | 0.00 | - | 3 | 0 | 40.02% |
| NFLX261218P00390000 | 2024-08-14 9:40AM EDT | 2026-12-18 | 26.70 | 21.60 | 24.25 | 0.00 | - | 2 | 70 | 38.63% |
© 2024 Yahoo. Tutti i diritti riservati.