Italia markets closed
Dow Jones
41.778,99 +156,91 (+0,38%) Nasdaq
17.709,91 +117,79 (+0,67%) Nikkei 225
36.203,22 -378,54 (-1,03%) EUR/USD
1,1120 -0,0015 (-0,13%) Bitcoin EUR
54.924,37 +2.808,12 (+5,39%) XRP EUR
0,53 +0,02 (+4,09%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:35AM EDT. Mercato aperto.
Prezzo d'esercizio:480.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00480000 | 2024-09-13 12:31PM EDT | 2024-09-20 | 214.00 | 222.20 | 224.65 | 0.00 | - | 1 | 0 | 195.36% |
| NFLX241004C00480000 | 2024-09-06 3:59PM EDT | 2024-10-04 | 188.05 | 223.35 | 225.05 | 0.00 | - | 1 | 2 | 99.55% |
| NFLX241018C00480000 | 2024-09-06 11:17AM EDT | 2024-10-18 | 188.80 | 223.80 | 226.75 | 0.00 | - | 1 | 12 | 80.82% |
| NFLX241115C00480000 | 2024-09-09 1:33PM EDT | 2024-11-15 | 205.60 | 227.70 | 229.80 | 0.00 | - | 2 | 4 | 69.81% |
| NFLX241220C00480000 | 2024-09-03 9:32AM EDT | 2024-12-20 | 233.32 | 229.25 | 232.05 | 0.00 | - | 1 | 96 | 59.25% |
| NFLX250117C00480000 | 2024-09-16 2:00PM EDT | 2025-01-17 | 228.55 | 233.60 | 235.95 | 0.00 | - | 3 | 882 | 58.35% |
| NFLX250221C00480000 | 2024-08-20 12:44PM EDT | 2025-02-21 | 237.78 | 237.70 | 240.70 | 0.00 | - | 1 | 2 | 56.71% |
| NFLX250321C00480000 | 2024-09-11 10:26AM EDT | 2025-03-21 | 207.65 | 240.50 | 243.30 | 0.00 | - | 2 | 52 | 54.98% |
| NFLX250620C00480000 | 2024-09-13 12:21PM EDT | 2025-06-20 | 242.00 | 250.10 | 252.35 | 0.00 | - | 10 | 168 | 52.14% |
| NFLX251219C00480000 | 2024-09-13 1:02PM EDT | 2025-12-19 | 261.70 | 266.90 | 271.75 | 0.00 | - | 1 | 142 | 50.05% |
| NFLX260116C00480000 | 2024-09-04 3:59PM EDT | 2026-01-16 | 253.92 | 270.00 | 273.60 | 0.00 | - | 3 | 76 | 50.66% |
| NFLX261218C00480000 | 2024-06-14 11:09AM EDT | 2026-12-18 | 290.45 | 260.05 | 269.00 | 0.00 | - | 2 | 17 | 37.24% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00480000 | 2024-09-13 9:56AM EDT | 2024-09-20 | 0.09 | 0.01 | 0.23 | 0.00 | - | 2 | 332 | 139.06% |
| NFLX240927P00480000 | 2024-08-23 12:05PM EDT | 2024-09-27 | 0.22 | 0.01 | 0.53 | 0.00 | - | 5 | 5 | 92.09% |
| NFLX241004P00480000 | 2024-09-12 12:58PM EDT | 2024-10-04 | 0.05 | 0.01 | 0.57 | 0.00 | - | 1 | 0 | 72.66% |
| NFLX241011P00480000 | 2024-09-13 9:30AM EDT | 2024-10-11 | 0.53 | 0.01 | 0.76 | 0.00 | - | 12 | 13 | 63.92% |
| NFLX241018P00480000 | 2024-09-16 10:12AM EDT | 2024-10-18 | 0.61 | 0.25 | 0.99 | 0.00 | - | 11 | 289 | 60.35% |
| NFLX241025P00480000 | 2024-09-16 10:26AM EDT | 2024-10-25 | 0.92 | 0.31 | 1.61 | 0.00 | - | 3 | 124 | 58.40% |
| NFLX241115P00480000 | 2024-09-13 11:26AM EDT | 2024-11-15 | 1.20 | 0.81 | 1.80 | 0.00 | - | 1 | 70 | 52.39% |
| NFLX241220P00480000 | 2024-09-13 3:38PM EDT | 2024-12-20 | 2.39 | 1.57 | 2.66 | 0.00 | - | 1 | 1,857 | 44.87% |
| NFLX250117P00480000 | 2024-09-13 2:59PM EDT | 2025-01-17 | 3.34 | 2.74 | 3.65 | 0.00 | - | 2 | 1,094 | 42.13% |
| NFLX250221P00480000 | 2024-09-10 11:35AM EDT | 2025-02-21 | 5.44 | 5.20 | 5.65 | -2.66 | -32.84% | 1 | 309 | 41.11% |
| NFLX250321P00480000 | 2024-09-13 11:52AM EDT | 2025-03-21 | 7.30 | 6.45 | 6.90 | 0.00 | - | 4 | 1,022 | 39.84% |
| NFLX250620P00480000 | 2024-09-13 3:35PM EDT | 2025-06-20 | 12.99 | 11.20 | 12.75 | 0.00 | - | 2 | 497 | 38.85% |
| NFLX250815P00480000 | 2024-09-11 2:32PM EDT | 2025-08-15 | 19.10 | 14.55 | 16.75 | 0.00 | - | 1 | 6 | 38.71% |
| NFLX251219P00480000 | 2024-09-12 1:04PM EDT | 2025-12-19 | 24.70 | 22.00 | 23.70 | 0.00 | - | 2 | 64 | 37.32% |
| NFLX260116P00480000 | 2024-09-13 11:11AM EDT | 2026-01-16 | 25.90 | 22.85 | 24.45 | 0.00 | - | 7 | 116 | 36.67% |
| NFLX261218P00480000 | 2024-08-30 1:24PM EDT | 2026-12-18 | 41.53 | 37.45 | 41.45 | 0.00 | - | 17 | 0 | 35.16% |
© 2024 Yahoo. Tutti i diritti riservati.