Italia markets close in 29 minutes
FTSE MIB
33.832,12 +262,14 (+0,78%) Dow Jones
41.748,37 +126,29 (+0,30%) Nasdaq
17.715,02 +122,89 (+0,70%) Nikkei 225
36.203,22 -378,54 (-1,03%) Petrolio
71,17 +1,08 (+1,54%) Bitcoin EUR
54.158,16 +2.386,76 (+4,61%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:01AM EDT. Mercato aperto.
Prezzo d'esercizio:500.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00500000 | 2024-09-17 10:14AM EDT | 2024-09-20 | 203.00 | 200.70 | 203.05 | +11.00 | +5.73% | 20 | 1,131 | 115.23% |
| NFLX241004C00500000 | 2024-09-03 3:02PM EDT | 2024-10-04 | 179.00 | 201.90 | 203.80 | 0.00 | - | 6 | 16 | 75.88% |
| NFLX241018C00500000 | 2024-09-03 10:49AM EDT | 2024-10-18 | 203.90 | 202.70 | 205.10 | +19.76 | +10.73% | 2 | 31 | 57.96% |
| NFLX241025C00500000 | 2024-09-09 12:56PM EDT | 2024-10-25 | 184.22 | 203.25 | 206.45 | 0.00 | - | - | 0 | 59.47% |
| NFLX241115C00500000 | 2024-08-15 3:51PM EDT | 2024-11-15 | 173.45 | 202.45 | 205.20 | 0.00 | - | 1 | 4 | 49.56% |
| NFLX241220C00500000 | 2024-09-10 12:40PM EDT | 2024-12-20 | 183.50 | 209.70 | 212.00 | 0.00 | - | 5 | 110 | 52.91% |
| NFLX250117C00500000 | 2024-09-11 11:33AM EDT | 2025-01-17 | 214.00 | 213.80 | 215.30 | +31.65 | +17.36% | 4 | 2,325 | 52.04% |
| NFLX250221C00500000 | 2024-09-05 1:16PM EDT | 2025-02-21 | 203.20 | 218.15 | 220.20 | 0.00 | - | 2 | 4 | 51.23% |
| NFLX250321C00500000 | 2024-09-13 2:42PM EDT | 2025-03-21 | 218.50 | 221.40 | 223.90 | 0.00 | - | 1 | 36 | 50.58% |
| NFLX250620C00500000 | 2024-09-13 2:42PM EDT | 2025-06-20 | 229.50 | 231.05 | 234.65 | 0.00 | - | 1 | 95 | 50.03% |
| NFLX250815C00500000 | 2024-09-05 2:18PM EDT | 2025-08-15 | 227.90 | 238.65 | 240.80 | 0.00 | - | 7 | 8 | 49.33% |
| NFLX251219C00500000 | 2024-09-13 12:55PM EDT | 2025-12-19 | 249.50 | 251.40 | 256.25 | 0.00 | - | 2 | 287 | 49.53% |
| NFLX260116C00500000 | 2024-09-16 12:19PM EDT | 2026-01-16 | 246.80 | 254.15 | 256.40 | 0.00 | - | 1 | 147 | 48.15% |
| NFLX261218C00500000 | 2024-09-16 12:21PM EDT | 2026-12-18 | 276.20 | 281.60 | 288.80 | 0.00 | - | 1 | 55 | 48.13% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00500000 | 2024-09-17 9:47AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.03 | -0.02 | -40.00% | 30 | 3,182 | 106.25% |
| NFLX240927P00500000 | 2024-09-16 10:00AM EDT | 2024-09-27 | 0.12 | 0.01 | 0.29 | 0.00 | - | 30 | 130 | 77.83% |
| NFLX241004P00500000 | 2024-09-12 3:59PM EDT | 2024-10-04 | 0.12 | 0.01 | 0.59 | 0.00 | - | 1 | 12 | 66.11% |
| NFLX241011P00500000 | 2024-09-16 3:31PM EDT | 2024-10-11 | 0.23 | 0.04 | 0.25 | 0.00 | - | 12 | 15 | 51.47% |
| NFLX241018P00500000 | 2024-09-16 3:50PM EDT | 2024-10-18 | 0.89 | 0.58 | 0.90 | 0.00 | - | 43 | 1,048 | 56.27% |
| NFLX241115P00500000 | 2024-09-13 2:50PM EDT | 2024-11-15 | 1.97 | 1.29 | 2.26 | 0.00 | - | 1 | 420 | 49.85% |
| NFLX241220P00500000 | 2024-09-17 9:30AM EDT | 2024-12-20 | 2.95 | 2.32 | 3.10 | -0.22 | -6.94% | 13 | 382 | 42.27% |
| NFLX250117P00500000 | 2024-09-17 9:47AM EDT | 2025-01-17 | 4.25 | 4.25 | 4.50 | -0.29 | -6.39% | 24 | 4,083 | 40.38% |
| NFLX250221P00500000 | 2024-09-13 10:11AM EDT | 2025-02-21 | 8.08 | 6.90 | 7.25 | 0.00 | - | 1 | 58 | 40.17% |
| NFLX250321P00500000 | 2024-09-17 9:59AM EDT | 2025-03-21 | 8.45 | 8.15 | 8.60 | -0.66 | -7.24% | 5 | 342 | 38.81% |
| NFLX250620P00500000 | 2024-09-16 11:18AM EDT | 2025-06-20 | 16.20 | 14.65 | 15.30 | 0.00 | - | 2 | 693 | 37.99% |
| NFLX250815P00500000 | 2024-09-11 10:21AM EDT | 2025-08-15 | 25.13 | 17.30 | 20.95 | 0.00 | - | 2 | 167 | 38.73% |
| NFLX251219P00500000 | 2024-09-11 12:56PM EDT | 2025-12-19 | 31.80 | 25.55 | 27.90 | 0.00 | - | 5 | 402 | 36.89% |
| NFLX260116P00500000 | 2024-09-11 12:00PM EDT | 2026-01-16 | 34.32 | 27.55 | 28.50 | 0.00 | - | 2 | 911 | 36.13% |
| NFLX261218P00500000 | 2024-09-03 3:50PM EDT | 2026-12-18 | 50.65 | 43.55 | 46.95 | 0.00 | - | 1 | 89 | 34.77% |
© 2024 Yahoo. Tutti i diritti riservati.