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
54.580,14 +2.248,15 (+4,30%)
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:420.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00420000 | 2024-09-13 12:02PM EDT | 2024-09-20 | 275.65 | 276.25 | 279.20 | +14.19 | +5.43% | 3 | 245 | 168.46% |
| NFLX241018C00420000 | 2024-09-13 12:02PM EDT | 2024-10-18 | 277.65 | 278.00 | 281.10 | +16.18 | +6.19% | 3 | 3 | 93.30% |
| NFLX241220C00420000 | 2024-08-14 11:22AM EDT | 2024-12-20 | 250.08 | 282.95 | 285.75 | 0.00 | - | 5 | 38 | 70.28% |
| NFLX250117C00420000 | 2024-09-13 12:28PM EDT | 2025-01-17 | 282.10 | 285.05 | 288.45 | +9.05 | +3.31% | 1 | 635 | 66.71% |
| NFLX250321C00420000 | 2024-07-18 3:48PM EDT | 2025-03-21 | 245.70 | 268.40 | 272.60 | 0.00 | - | 10 | 16 | 0.00% |
| NFLX250620C00420000 | 2024-09-04 2:58PM EDT | 2025-06-20 | 284.10 | 296.25 | 301.05 | 0.00 | - | 2 | 23 | 57.10% |
| NFLX251219C00420000 | 2024-09-13 12:42PM EDT | 2025-12-19 | 310.10 | 310.55 | 315.55 | -5.65 | -1.79% | 36 | 282 | 53.85% |
| NFLX260116C00420000 | 2024-09-13 10:58AM EDT | 2026-01-16 | 309.00 | 312.30 | 317.30 | +4.30 | +1.41% | 4 | 328 | 53.32% |
| NFLX261218C00420000 | 2024-08-20 10:27AM EDT | 2026-12-18 | 348.65 | 333.00 | 342.00 | 0.00 | - | 1 | 9 | 50.80% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00420000 | 2024-09-12 3:07PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.62 | 0.00 | - | 1 | 427 | 152.44% |
| NFLX240927P00420000 | 2024-08-28 11:43AM EDT | 2024-09-27 | 0.10 | 0.01 | 0.64 | 0.00 | - | 1 | 1 | 108.40% |
| NFLX241018P00420000 | 2024-09-12 3:59PM EDT | 2024-10-18 | 0.36 | 0.00 | 0.81 | 0.00 | - | 1 | 149 | 70.51% |
| NFLX241115P00420000 | 2024-09-12 11:05AM EDT | 2024-11-15 | 0.75 | 0.29 | 1.30 | 0.00 | - | 20 | 38 | 57.62% |
| NFLX241220P00420000 | 2024-08-12 12:29PM EDT | 2024-12-20 | 3.34 | 0.74 | 3.95 | 0.00 | - | 1 | 117 | 55.15% |
| NFLX250117P00420000 | 2024-09-12 10:22AM EDT | 2025-01-17 | 2.11 | 1.50 | 2.64 | 0.00 | - | 1 | 2,146 | 49.73% |
| NFLX250221P00420000 | 2024-09-03 3:41PM EDT | 2025-02-21 | 3.77 | 1.88 | 3.90 | 0.00 | - | 2 | 3 | 47.57% |
| NFLX250321P00420000 | 2024-09-09 1:50PM EDT | 2025-03-21 | 3.50 | 2.76 | 4.55 | -1.20 | -25.53% | 1 | 173 | 45.37% |
| NFLX250620P00420000 | 2024-09-09 10:13AM EDT | 2025-06-20 | 8.85 | 5.30 | 8.45 | 0.00 | - | 9 | 492 | 43.18% |
| NFLX251219P00420000 | 2024-08-27 1:00PM EDT | 2025-12-19 | 13.42 | 12.05 | 15.25 | 0.00 | - | 6 | 265 | 39.72% |
| NFLX260116P00420000 | 2024-09-13 3:48PM EDT | 2026-01-16 | 15.00 | 14.35 | 17.50 | -3.25 | -17.81% | 2 | 318 | 40.28% |
| NFLX261218P00420000 | 2024-09-06 10:58AM EDT | 2026-12-18 | 31.23 | 24.35 | 31.10 | 0.00 | - | 2 | 27 | 38.03% |
© 2024 Yahoo. Tutti i diritti riservati.