Italia markets closed
FTSE MIB
33.568,47 +114,69 (+0,34%) Dow Jones
41.393,78 +297,01 (+0,72%) Nasdaq
17.683,98 +114,30 (+0,65%) Nikkei 225
36.581,76 -251,51 (-0,68%) Petrolio
69,24 +0,27 (+0,39%) Bitcoin EUR
54.653,24 +2.273,82 (+4,34%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:400.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00400000 | 2024-09-13 11:33AM EDT | 2024-09-20 | 294.39 | 296.20 | 299.15 | +18.81 | +6.83% | 1 | 105 | 180.96% |
| NFLX240927C00400000 | 2024-09-10 10:06AM EDT | 2024-09-27 | 277.70 | 296.70 | 299.60 | 0.00 | - | 1 | 2 | 139.01% |
| NFLX241004C00400000 | 2024-09-09 9:39AM EDT | 2024-10-04 | 280.18 | 297.10 | 300.10 | 0.00 | - | 1 | 1 | 119.95% |
| NFLX241018C00400000 | 2024-05-24 2:52PM EDT | 2024-10-18 | 260.27 | 291.00 | 299.95 | 0.00 | - | 2 | 8 | 103.91% |
| NFLX241220C00400000 | 2024-09-10 3:59PM EDT | 2024-12-20 | 282.11 | 302.35 | 305.25 | 0.00 | - | 1 | 37 | 74.40% |
| NFLX250117C00400000 | 2024-09-13 1:30PM EDT | 2025-01-17 | 305.32 | 304.45 | 307.70 | +8.77 | +2.96% | 2 | 1,629 | 70.53% |
| NFLX250221C00400000 | 2024-09-10 1:20PM EDT | 2025-02-21 | 285.35 | 306.75 | 310.35 | 0.00 | - | 1 | 3 | 66.59% |
| NFLX250321C00400000 | 2024-07-22 11:20AM EDT | 2025-03-21 | 265.10 | 310.20 | 313.30 | 0.00 | - | 2 | 7 | 65.97% |
| NFLX250620C00400000 | 2024-08-21 2:39PM EDT | 2025-06-20 | 321.40 | 315.45 | 318.80 | 0.00 | - | 3 | 82 | 59.78% |
| NFLX250815C00400000 | 2024-08-19 2:29PM EDT | 2025-08-15 | 310.60 | 319.70 | 323.10 | 0.00 | - | 1 | 1 | 58.28% |
| NFLX251219C00400000 | 2024-09-09 9:41AM EDT | 2025-12-19 | 314.00 | 326.90 | 333.75 | 0.00 | - | 1 | 113 | 55.80% |
| NFLX260116C00400000 | 2024-09-06 3:13PM EDT | 2026-01-16 | 304.16 | 328.85 | 333.15 | 0.00 | - | 1 | 69 | 54.61% |
| NFLX261218C00400000 | 2024-09-12 10:38AM EDT | 2026-12-18 | 343.03 | 348.00 | 357.00 | 0.00 | - | 2 | 16 | 51.92% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00400000 | 2024-08-28 11:34AM EDT | 2024-09-20 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 918 | 141.41% |
| NFLX241004P00400000 | 2024-09-13 3:37PM EDT | 2024-10-04 | 0.10 | 0.00 | 0.80 | -0.10 | -50.00% | 10 | 8 | 98.78% |
| NFLX241018P00400000 | 2024-09-06 11:23AM EDT | 2024-10-18 | 0.47 | 0.00 | 0.42 | 0.00 | - | 1 | 276 | 70.90% |
| NFLX241115P00400000 | 2024-09-06 2:33PM EDT | 2024-11-15 | 0.92 | 0.21 | 1.16 | 0.00 | - | 2 | 11 | 61.26% |
| NFLX241220P00400000 | 2024-09-13 1:52PM EDT | 2024-12-20 | 1.00 | 0.51 | 1.30 | -0.33 | -24.81% | 1 | 240 | 51.11% |
| NFLX250117P00400000 | 2024-09-13 11:30AM EDT | 2025-01-17 | 1.53 | 1.10 | 1.60 | -0.22 | -12.57% | 5 | 3,818 | 49.29% |
| NFLX250221P00400000 | 2024-09-13 1:09PM EDT | 2025-02-21 | 2.41 | 2.31 | 3.30 | -0.30 | -11.07% | 40 | 38 | 49.73% |
| NFLX250321P00400000 | 2024-08-27 12:14PM EDT | 2025-03-21 | 2.90 | 1.74 | 3.85 | 0.00 | - | 1 | 74 | 47.35% |
| NFLX250620P00400000 | 2024-09-11 3:07PM EDT | 2025-06-20 | 7.10 | 4.60 | 9.60 | 0.00 | - | 1 | 817 | 48.12% |
| NFLX251219P00400000 | 2024-09-03 3:50PM EDT | 2025-12-19 | 14.15 | 11.15 | 14.75 | 0.00 | - | 1 | 379 | 42.27% |
| NFLX260116P00400000 | 2024-09-13 12:09PM EDT | 2026-01-16 | 13.10 | 12.25 | 14.85 | -0.40 | -2.96% | 13 | 619 | 41.13% |
| NFLX261218P00400000 | 2024-09-12 12:49PM EDT | 2026-12-18 | 24.30 | 22.75 | 27.20 | 0.00 | - | 1 | 329 | 38.71% |
© 2024 Yahoo. Tutti i diritti riservati.