Italia markets closed
Dow Jones
41.698,16 +76,08 (+0,18%) Nasdaq
17.700,44 +108,31 (+0,62%) Nikkei 225
36.203,22 -378,54 (-1,03%) EUR/USD
1,1123 -0,0011 (-0,10%) Bitcoin EUR
55.011,03 +2.955,44 (+5,68%) XRP EUR
0,53 +0,02 (+3,38%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:11PM EDT. Mercato aperto.
Prezzo d'esercizio:520.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00520000 | 2024-09-16 11:50AM EDT | 2024-09-20 | 172.30 | 180.80 | 183.25 | 0.00 | - | 1 | 281 | 0.00% |
| NFLX240927C00520000 | 2024-09-11 2:27PM EDT | 2024-09-27 | 158.20 | 181.40 | 183.75 | 0.00 | - | 1 | 8 | 0.00% |
| NFLX241018C00520000 | 2024-09-10 11:53AM EDT | 2024-10-18 | 154.41 | 184.50 | 186.70 | 0.00 | - | 1 | 8 | 58.80% |
| NFLX241115C00520000 | 2024-09-05 11:33AM EDT | 2024-11-15 | 167.10 | 188.10 | 189.85 | 0.00 | - | 1 | 3 | 54.25% |
| NFLX241220C00520000 | 2024-09-10 10:46AM EDT | 2024-12-20 | 166.15 | 191.95 | 193.45 | 0.00 | - | 5 | 59 | 51.21% |
| NFLX250117C00520000 | 2024-09-12 1:52PM EDT | 2025-01-17 | 184.36 | 195.15 | 197.10 | 0.00 | - | 1 | 279 | 49.82% |
| NFLX250221C00520000 | 2024-09-11 11:56AM EDT | 2025-02-21 | 172.75 | 201.10 | 202.45 | 0.00 | - | 1 | 6 | 49.50% |
| NFLX250321C00520000 | 2024-09-11 11:16AM EDT | 2025-03-21 | 174.40 | 204.45 | 206.80 | 0.00 | - | 1 | 63 | 49.43% |
| NFLX250620C00520000 | 2024-09-12 1:46PM EDT | 2025-06-20 | 205.53 | 216.45 | 217.95 | 0.00 | - | 2 | 260 | 47.88% |
| NFLX251219C00520000 | 2024-09-13 12:55PM EDT | 2025-12-19 | 234.45 | 236.30 | 239.20 | 0.00 | - | 2 | 33 | 47.12% |
| NFLX260116C00520000 | 2024-08-02 1:45PM EDT | 2026-01-16 | 174.31 | 240.95 | 245.20 | 0.00 | - | 4 | 34 | 48.36% |
| NFLX261218C00520000 | 2024-09-13 12:34PM EDT | 2026-12-18 | 266.33 | 270.00 | 275.75 | 0.00 | - | 1 | 19 | 47.15% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00520000 | 2024-09-16 3:24PM EDT | 2024-09-20 | 0.04 | 0.01 | 0.08 | 0.00 | - | 2 | 1,257 | 102.34% |
| NFLX240927P00520000 | 2024-09-10 12:57PM EDT | 2024-09-27 | 0.30 | 0.01 | 0.54 | 0.00 | - | 1 | 34 | 75.29% |
| NFLX241004P00520000 | 2024-09-10 11:24AM EDT | 2024-10-04 | 0.36 | 0.01 | 0.62 | 0.00 | - | 2 | 3 | 59.86% |
| NFLX241011P00520000 | 2024-09-06 1:17PM EDT | 2024-10-11 | 1.65 | 0.05 | 0.87 | 0.00 | - | 2 | 2 | 53.52% |
| NFLX241018P00520000 | 2024-09-17 9:30AM EDT | 2024-10-18 | 1.20 | 0.70 | 1.40 | -0.30 | -20.00% | 1 | 381 | 53.70% |
| NFLX241115P00520000 | 2024-09-16 10:34AM EDT | 2024-11-15 | 2.95 | 2.01 | 2.87 | 0.00 | - | 2 | 229 | 47.46% |
| NFLX241220P00520000 | 2024-09-13 1:09PM EDT | 2024-12-20 | 4.29 | 3.85 | 4.00 | 0.00 | - | 1 | 267 | 40.63% |
| NFLX250117P00520000 | 2024-09-12 10:37AM EDT | 2025-01-17 | 7.45 | 5.65 | 5.80 | 0.00 | - | 2 | 923 | 39.12% |
| NFLX250221P00520000 | 2024-09-11 11:30AM EDT | 2025-02-21 | 13.90 | 8.85 | 9.10 | 0.00 | - | 2 | 49 | 39.10% |
| NFLX250321P00520000 | 2024-09-17 10:30AM EDT | 2025-03-21 | 10.55 | 10.55 | 10.80 | -1.95 | -15.60% | 272 | 120 | 37.96% |
| NFLX250620P00520000 | 2024-09-04 9:56AM EDT | 2025-06-20 | 21.50 | 17.60 | 18.30 | 0.00 | - | 2 | 604 | 37.18% |
| NFLX250815P00520000 | 2024-08-23 3:09PM EDT | 2025-08-15 | 25.27 | 21.95 | 23.05 | 0.00 | - | 1 | 3 | 37.03% |
| NFLX251219P00520000 | 2024-09-13 3:42PM EDT | 2025-12-19 | 31.95 | 30.10 | 31.15 | 0.00 | - | 3 | 106 | 35.75% |
| NFLX260116P00520000 | 2024-09-05 9:57AM EDT | 2026-01-16 | 35.50 | 31.10 | 32.80 | 0.00 | - | 1 | 245 | 35.51% |
| NFLX261218P00520000 | 2024-09-17 11:02AM EDT | 2026-12-18 | 51.38 | 49.20 | 51.95 | -3.65 | -6.63% | 1 | 37 | 34.07% |
© 2024 Yahoo. Tutti i diritti riservati.