Italia markets closed
Dow Jones
41.541,74 -80,34 (-0,19%) Nasdaq
17.625,46 +33,33 (+0,19%) Nikkei 225
36.203,22 -378,54 (-1,03%) EUR/USD
1,1119 -0,0016 (-0,14%) Bitcoin EUR
54.367,27 +2.260,56 (+4,34%) XRP EUR
0,53 +0,01 (+1,21%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:20PM EDT
Prezzo d'esercizio:530.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00530000 | 2024-09-17 11:13AM EDT | 2024-09-20 | 174.53 | 173.25 | 175.90 | +24.81 | +16.57% | 3 | 0 | 140.92% |
| NFLX241018C00530000 | 2024-09-05 10:43AM EDT | 2024-10-18 | 163.04 | 177.55 | 179.65 | 0.00 | - | 1 | 11 | 65.12% |
| NFLX241115C00530000 | 2024-09-03 12:35PM EDT | 2024-11-15 | 158.35 | 180.50 | 182.90 | 0.00 | - | 1 | 1 | 55.57% |
| NFLX241220C00530000 | 2024-09-11 11:56AM EDT | 2024-12-20 | 153.72 | 185.25 | 186.25 | 0.00 | - | 1 | 31 | 50.73% |
| NFLX250117C00530000 | 2024-09-16 9:42AM EDT | 2025-01-17 | 179.63 | 188.40 | 190.45 | 0.00 | - | 6 | 333 | 50.32% |
| NFLX250221C00530000 | 2024-09-11 10:26AM EDT | 2025-02-21 | 162.50 | 194.65 | 196.05 | 0.00 | - | 1 | 3 | 49.80% |
| NFLX250321C00530000 | 2024-09-04 2:55PM EDT | 2025-03-21 | 179.90 | 197.65 | 199.75 | 0.00 | - | 4 | 27 | 48.97% |
| NFLX250620C00530000 | 2024-09-13 12:29PM EDT | 2025-06-20 | 201.50 | 210.50 | 212.20 | 0.00 | - | 1 | 106 | 48.01% |
| NFLX250815C00530000 | 2024-08-29 1:15PM EDT | 2025-08-15 | 216.09 | 218.30 | 219.95 | 0.00 | - | - | 1 | 48.00% |
| NFLX251219C00530000 | 2024-09-13 12:55PM EDT | 2025-12-19 | 227.30 | 229.60 | 235.60 | 0.00 | - | 2 | 88 | 47.84% |
| NFLX260116C00530000 | 2024-08-20 11:54AM EDT | 2026-01-16 | 235.35 | 235.50 | 237.45 | 0.00 | - | 2 | 12 | 47.23% |
| NFLX261218C00530000 | 2024-08-05 3:17PM EDT | 2026-12-18 | 191.45 | 246.00 | 255.00 | 0.00 | - | 1 | 12 | 41.96% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00530000 | 2024-09-16 1:40PM EDT | 2024-09-20 | 0.06 | 0.01 | 0.06 | 0.00 | - | 3 | 545 | 94.53% |
| NFLX240927P00530000 | 2024-09-12 3:58PM EDT | 2024-09-27 | 0.10 | 0.01 | 0.55 | 0.00 | - | 6 | 6 | 71.53% |
| NFLX241004P00530000 | 2024-09-06 2:57PM EDT | 2024-10-04 | 0.85 | 0.01 | 0.23 | 0.00 | - | 25 | 28 | 50.49% |
| NFLX241011P00530000 | 2024-09-13 9:30AM EDT | 2024-10-11 | 1.33 | 0.01 | 0.91 | 0.00 | - | - | 7 | 50.78% |
| NFLX241018P00530000 | 2024-09-16 9:38AM EDT | 2024-10-18 | 1.70 | 1.01 | 1.73 | 0.00 | - | 1 | 152 | 53.47% |
| NFLX241025P00530000 | 2024-09-17 1:51PM EDT | 2024-10-25 | 1.75 | 1.65 | 2.37 | -0.22 | -11.17% | 1 | 1 | 52.08% |
| NFLX241115P00530000 | 2024-09-12 9:36AM EDT | 2024-11-15 | 3.90 | 2.59 | 2.95 | 0.00 | - | 1 | 706 | 45.47% |
| NFLX241220P00530000 | 2024-09-16 3:00PM EDT | 2024-12-20 | 4.79 | 4.20 | 4.45 | 0.00 | - | 5 | 321 | 39.73% |
| NFLX250117P00530000 | 2024-09-13 1:58PM EDT | 2025-01-17 | 6.40 | 6.30 | 6.50 | -0.50 | -7.25% | 1 | 916 | 38.49% |
| NFLX250221P00530000 | 2024-09-13 2:00PM EDT | 2025-02-21 | 10.55 | 9.80 | 10.05 | 0.00 | - | 2 | 21 | 38.53% |
| NFLX250321P00530000 | 2024-09-12 3:39PM EDT | 2025-03-21 | 14.04 | 11.25 | 12.00 | 0.00 | - | 1 | 256 | 37.57% |
| NFLX250620P00530000 | 2024-09-03 3:48PM EDT | 2025-06-20 | 24.80 | 19.10 | 19.95 | 0.00 | - | 5 | 293 | 36.85% |
| NFLX250815P00530000 | 2024-08-29 12:28PM EDT | 2025-08-15 | 25.30 | 24.05 | 25.15 | 0.00 | - | 2 | 1 | 36.86% |
| NFLX251219P00530000 | 2024-08-26 12:51PM EDT | 2025-12-19 | 34.99 | 31.15 | 33.95 | 0.00 | - | 1 | 317 | 35.77% |
| NFLX260116P00530000 | 2024-09-09 2:26PM EDT | 2026-01-16 | 41.40 | 33.70 | 34.55 | 0.00 | - | 6 | 0 | 35.00% |
| NFLX261218P00530000 | 2024-09-17 10:22AM EDT | 2026-12-18 | 53.50 | 51.95 | 54.90 | -3.50 | -6.14% | 18 | 54 | 33.88% |
© 2024 Yahoo. Tutti i diritti riservati.