Italia markets closed
Dow Jones
41.557,58 -64,50 (-0,15%) Nasdaq
17.609,24 +17,11 (+0,10%) Nikkei 225
36.203,22 -378,54 (-1,03%) EUR/USD
1,1121 -0,0014 (-0,12%) Bitcoin EUR
54.445,74 +2.424,46 (+4,66%) XRP EUR
0,53 +0,01 (+1,65%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:09PM EDT. Mercato aperto.
Prezzo d'esercizio:545.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00545000 | 2024-09-16 12:34PM EDT | 2024-09-20 | 155.70 | 158.30 | 160.90 | +5.76 | +3.84% | 1 | 34 | 113.09% |
| NFLX240927C00545000 | 2024-09-17 12:53PM EDT | 2024-09-27 | 156.25 | 159.10 | 161.45 | +5.50 | +3.65% | 1 | 1 | 79.69% |
| NFLX241011C00545000 | 2024-09-03 12:48PM EDT | 2024-10-11 | 137.62 | 160.25 | 162.75 | 0.00 | - | - | 9 | 61.15% |
| NFLX241018C00545000 | 2024-08-20 10:42AM EDT | 2024-10-18 | 160.91 | 162.60 | 164.85 | 0.00 | - | 2 | 2 | 63.15% |
| NFLX241115C00545000 | 2024-09-03 9:54AM EDT | 2024-11-15 | 161.00 | 167.05 | 168.25 | 0.00 | - | - | 1 | 54.77% |
| NFLX241220C00545000 | 2024-09-16 3:13PM EDT | 2024-12-20 | 162.90 | 171.50 | 172.55 | 0.00 | - | 7 | 65 | 50.46% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00545000 | 2024-09-17 9:43AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.27 | -0.03 | -60.00% | 10 | 482 | 99.02% |
| NFLX240927P00545000 | 2024-09-10 2:30PM EDT | 2024-09-27 | 0.32 | 0.01 | 0.56 | 0.00 | - | 6 | 18 | 65.23% |
| NFLX241004P00545000 | 2024-09-12 10:26AM EDT | 2024-10-04 | 0.43 | 0.01 | 0.67 | 0.00 | - | - | 5 | 52.20% |
| NFLX241018P00545000 | 2024-09-16 3:59PM EDT | 2024-10-18 | 1.73 | 1.51 | 2.16 | -0.20 | -10.36% | 2 | 61 | 51.66% |
| NFLX241025P00545000 | 2024-09-12 1:41PM EDT | 2024-10-25 | 3.25 | 1.80 | 2.77 | 0.00 | - | - | 26 | 51.00% |
| NFLX241115P00545000 | 2024-09-17 1:07PM EDT | 2024-11-15 | 3.83 | 3.55 | 3.65 | -0.02 | -0.52% | 20 | 18 | 43.79% |
| NFLX241220P00545000 | 2024-09-17 11:51AM EDT | 2024-12-20 | 5.55 | 5.35 | 5.55 | -1.70 | -23.45% | 1 | 144 | 38.66% |
| NFLX250815P00545000 | 2024-09-09 3:23PM EDT | 2025-08-15 | 34.35 | 27.10 | 28.60 | 0.00 | - | - | 8 | 36.39% |
© 2024 Yahoo. Tutti i diritti riservati.