Italia markets close in 6 hours 48 minutes
FTSE MIB
33.628,50 +38,16 (+0,11%) Dow Jones
40.829,59 +484,18 (+1,20%) Nasdaq
16.884,60 +193,77 (+1,16%) Nikkei 225
36.159,16 -56,59 (-0,16%) Petrolio
68,37 -0,34 (-0,49%) Bitcoin EUR
51.837,42 +1.858,82 (+3,72%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:490.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00490000 | 2024-09-06 2:24PM EDT | 2024-09-13 | 175.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920C00490000 | 2024-09-09 12:39PM EDT | 2024-09-20 | 187.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240927C00490000 | 2024-08-20 10:08AM EDT | 2024-09-27 | 217.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241018C00490000 | 2024-08-26 2:12PM EDT | 2024-10-18 | 203.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115C00490000 | 2024-07-31 11:23AM EDT | 2024-11-15 | 153.95 | 217.05 | 220.70 | 0.00 | - | - | 2 | 102.05% |
| NFLX241220C00490000 | 2024-09-04 11:22AM EDT | 2024-12-20 | 204.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117C00490000 | 2024-09-03 10:21AM EDT | 2025-01-17 | 212.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250221C00490000 | 2024-09-05 2:26PM EDT | 2025-02-21 | 213.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX250321C00490000 | 2024-09-04 2:56PM EDT | 2025-03-21 | 213.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620C00490000 | 2024-09-04 11:22AM EDT | 2025-06-20 | 226.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00490000 | 2024-07-10 10:06AM EDT | 2025-12-19 | 253.45 | 203.05 | 208.80 | 0.00 | - | 2 | 123 | 33.25% |
| NFLX260116C00490000 | 2024-09-09 3:36PM EDT | 2026-01-16 | 242.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX261218C00490000 | 2024-08-05 3:17PM EDT | 2026-12-18 | 212.45 | 272.00 | 280.00 | 0.00 | - | 1 | 20 | 50.55% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00490000 | 2024-08-23 10:46AM EDT | 2024-09-13 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX240920P00490000 | 2024-09-09 2:23PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NFLX240927P00490000 | 2024-09-09 9:33AM EDT | 2024-09-27 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NFLX241004P00490000 | 2024-08-30 2:49PM EDT | 2024-10-04 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NFLX241018P00490000 | 2024-09-09 10:38AM EDT | 2024-10-18 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX241115P00490000 | 2024-09-09 2:39PM EDT | 2024-11-15 | 2.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX241220P00490000 | 2024-09-06 3:57PM EDT | 2024-12-20 | 5.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX250117P00490000 | 2024-09-06 2:29PM EDT | 2025-01-17 | 6.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX250221P00490000 | 2024-09-06 3:26PM EDT | 2025-02-21 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250321P00490000 | 2024-08-28 10:52AM EDT | 2025-03-21 | 9.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX250620P00490000 | 2024-09-04 11:30AM EDT | 2025-06-20 | 15.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX251219P00490000 | 2024-09-03 3:31PM EDT | 2025-12-19 | 28.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX260116P00490000 | 2024-08-21 11:47AM EDT | 2026-01-16 | 27.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX261218P00490000 | 2024-08-20 9:52AM EDT | 2026-12-18 | 42.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.