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
54.625,34 +2.233,02 (+4,26%)
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:470.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00470000 | 2024-09-12 10:17AM EDT | 2024-09-20 | 220.00 | 226.30 | 229.25 | 0.00 | - | 30 | 151 | 136.13% |
| NFLX241018C00470000 | 2024-09-04 1:08PM EDT | 2024-10-18 | 215.97 | 228.65 | 231.70 | 0.00 | - | 1 | 5 | 78.78% |
| NFLX241115C00470000 | 2024-09-12 3:41PM EDT | 2024-11-15 | 220.36 | 231.55 | 234.15 | 0.00 | - | 7 | 10 | 67.52% |
| NFLX241220C00470000 | 2024-08-02 10:16AM EDT | 2024-12-20 | 157.93 | 239.45 | 242.35 | 0.00 | - | 1 | 30 | 69.00% |
| NFLX250117C00470000 | 2024-08-06 9:51AM EDT | 2025-01-17 | 158.35 | 214.60 | 218.85 | 0.00 | - | 7 | 530 | 0.00% |
| NFLX250321C00470000 | 2024-08-02 11:07AM EDT | 2025-03-21 | 169.20 | 248.35 | 252.05 | 0.00 | - | 7 | 37 | 59.27% |
| NFLX250620C00470000 | 2024-07-26 11:03AM EDT | 2025-06-20 | 203.80 | 245.70 | 249.50 | 0.00 | - | 2 | 48 | 48.13% |
| NFLX250815C00470000 | 2024-08-07 2:08PM EDT | 2025-08-15 | 193.98 | 231.65 | 234.15 | 0.00 | - | - | 1 | 30.73% |
| NFLX251219C00470000 | 2024-08-27 1:02PM EDT | 2025-12-19 | 282.91 | 271.05 | 275.65 | 0.00 | - | 1 | 58 | 50.68% |
| NFLX260116C00470000 | 2024-09-10 1:38PM EDT | 2026-01-16 | 254.65 | 272.50 | 279.25 | 0.00 | - | 4 | 53 | 50.46% |
| NFLX261218C00470000 | 2024-09-11 12:33PM EDT | 2026-12-18 | 281.32 | 298.10 | 306.15 | 0.00 | - | 3 | 12 | 49.98% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00470000 | 2024-09-12 12:45PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.67 | 0.00 | - | 4 | 489 | 122.66% |
| NFLX240927P00470000 | 2024-08-28 3:37PM EDT | 2024-09-27 | 0.42 | 0.00 | 0.66 | 0.00 | - | 2 | 2 | 86.62% |
| NFLX241018P00470000 | 2024-09-11 11:09AM EDT | 2024-10-18 | 1.01 | 0.46 | 0.65 | 0.00 | - | 1 | 285 | 58.72% |
| NFLX241115P00470000 | 2024-09-13 1:31PM EDT | 2024-11-15 | 1.20 | 1.00 | 1.47 | -0.28 | -18.92% | 1 | 14 | 50.94% |
| NFLX241220P00470000 | 2024-09-10 11:03AM EDT | 2024-12-20 | 3.20 | 1.29 | 2.83 | 0.00 | - | 5 | 105 | 46.18% |
| NFLX250117P00470000 | 2024-09-13 2:56PM EDT | 2025-01-17 | 3.41 | 3.15 | 3.55 | -0.94 | -21.61% | 553 | 2,306 | 42.70% |
| NFLX250221P00470000 | 2024-09-12 1:54PM EDT | 2025-02-21 | 5.70 | 4.45 | 5.55 | -0.25 | -4.20% | 1 | 35 | 41.82% |
| NFLX250321P00470000 | 2024-09-13 3:35PM EDT | 2025-03-21 | 6.46 | 6.20 | 7.10 | -1.07 | -14.21% | 1 | 319 | 41.06% |
| NFLX250620P00470000 | 2024-09-13 2:11PM EDT | 2025-06-20 | 11.10 | 10.65 | 12.80 | -4.03 | -26.64% | 1 | 93 | 39.85% |
| NFLX250815P00470000 | 2024-09-13 12:06PM EDT | 2025-08-15 | 15.43 | 13.50 | 15.95 | -1.22 | -7.33% | 1 | 10 | 39.03% |
| NFLX251219P00470000 | 2024-09-03 10:38AM EDT | 2025-12-19 | 22.75 | 19.35 | 22.95 | 0.00 | - | 101 | 163 | 37.81% |
| NFLX260116P00470000 | 2024-09-06 9:40AM EDT | 2026-01-16 | 26.00 | 20.70 | 25.35 | 0.00 | - | 1 | 29 | 38.12% |
| NFLX261218P00470000 | 2024-09-12 12:57PM EDT | 2026-12-18 | 38.70 | 35.65 | 42.20 | -0.50 | -1.28% | 1 | 26 | 36.34% |
© 2024 Yahoo. Tutti i diritti riservati.