Italia markets closed
Dow Jones
41.787,95 +165,87 (+0,40%) Nasdaq
17.702,66 +110,54 (+0,63%) Nikkei 225
36.203,22 -378,54 (-1,03%) EUR/USD
1,1121 -0,0014 (-0,12%) Bitcoin EUR
55.023,96 +2.955,64 (+5,68%) XRP EUR
0,53 +0,02 (+4,18%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:34AM EDT. Mercato aperto.
Prezzo d'esercizio:510.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00510000 | 2024-09-16 11:20AM EDT | 2024-09-20 | 182.50 | 192.20 | 194.60 | 0.00 | - | 7 | 1,442 | 185.94% |
| NFLX241004C00510000 | 2024-09-12 3:13PM EDT | 2024-10-04 | 178.40 | 193.45 | 195.75 | 0.00 | - | - | 1 | 95.39% |
| NFLX241018C00510000 | 2024-09-13 2:53PM EDT | 2024-10-18 | 188.75 | 195.15 | 198.10 | 0.00 | - | 1 | 11 | 79.47% |
| NFLX241115C00510000 | 2024-09-16 3:00PM EDT | 2024-11-15 | 192.60 | 198.70 | 200.85 | 0.00 | - | 2 | 3 | 65.40% |
| NFLX241220C00510000 | 2024-09-06 11:28AM EDT | 2024-12-20 | 169.35 | 202.05 | 204.50 | 0.00 | - | 5 | 49 | 57.53% |
| NFLX250117C00510000 | 2024-09-05 3:15PM EDT | 2025-01-17 | 190.10 | 206.15 | 208.20 | 0.00 | - | 2 | 482 | 55.42% |
| NFLX250221C00510000 | 2024-09-06 3:46PM EDT | 2025-02-21 | 181.45 | 210.35 | 212.50 | 0.00 | - | 8 | 10 | 53.20% |
| NFLX250321C00510000 | 2024-09-04 12:44PM EDT | 2025-03-21 | 198.05 | 213.70 | 216.55 | 0.00 | - | 10 | 56 | 52.28% |
| NFLX250620C00510000 | 2024-09-06 3:09PM EDT | 2025-06-20 | 196.99 | 225.05 | 227.25 | 0.00 | - | 2 | 39 | 50.21% |
| NFLX251219C00510000 | 2024-09-13 12:50PM EDT | 2025-12-19 | 239.45 | 245.55 | 249.60 | 0.00 | - | 2 | 45 | 50.11% |
| NFLX260116C00510000 | 2024-09-09 3:52PM EDT | 2026-01-16 | 228.25 | 248.25 | 250.95 | 0.00 | - | 4 | 107 | 49.25% |
| NFLX261218C00510000 | 2024-08-05 11:19AM EDT | 2026-12-18 | 206.50 | 259.00 | 268.00 | 0.00 | - | 2 | 8 | 43.59% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00510000 | 2024-09-10 12:46PM EDT | 2024-09-20 | 0.14 | 0.01 | 0.23 | 0.00 | - | 1 | 795 | 118.36% |
| NFLX240927P00510000 | 2024-09-13 1:22PM EDT | 2024-09-27 | 0.27 | 0.01 | 0.54 | 0.00 | - | 5 | 5 | 78.71% |
| NFLX241018P00510000 | 2024-09-13 1:55PM EDT | 2024-10-18 | 1.15 | 0.47 | 1.36 | 0.00 | - | 5 | 171 | 54.81% |
| NFLX241115P00510000 | 2024-09-16 2:43PM EDT | 2024-11-15 | 1.97 | 1.59 | 2.53 | 0.00 | - | 1 | 102 | 48.17% |
| NFLX241220P00510000 | 2024-09-13 2:10PM EDT | 2024-12-20 | 3.65 | 2.90 | 3.45 | 0.00 | - | 1 | 545 | 40.91% |
| NFLX250117P00510000 | 2024-09-17 9:35AM EDT | 2025-01-17 | 4.83 | 4.80 | 5.05 | -2.13 | -30.60% | 4 | 1,701 | 39.31% |
| NFLX250221P00510000 | 2024-09-17 10:03AM EDT | 2025-02-21 | 8.05 | 7.60 | 8.05 | -1.55 | -16.15% | 1 | 40 | 39.22% |
| NFLX250321P00510000 | 2024-09-13 2:00PM EDT | 2025-03-21 | 9.90 | 9.20 | 9.50 | 0.00 | - | 8 | 80 | 37.92% |
| NFLX250620P00510000 | 2024-09-10 12:55PM EDT | 2025-06-20 | 21.85 | 15.85 | 16.75 | 0.00 | - | 4 | 275 | 37.33% |
| NFLX251219P00510000 | 2024-08-16 2:59PM EDT | 2025-12-19 | 31.65 | 26.95 | 32.55 | 0.00 | - | 10 | 72 | 37.68% |
| NFLX260116P00510000 | 2024-09-03 2:34PM EDT | 2026-01-16 | 33.10 | 28.95 | 31.80 | 0.00 | - | 4 | 0 | 36.21% |
| NFLX261218P00510000 | 2024-09-17 10:21AM EDT | 2026-12-18 | 48.70 | 45.70 | 49.95 | -1.41 | -2.81% | 20 | 61 | 34.44% |
© 2024 Yahoo. Tutti i diritti riservati.