Italia markets closed
FTSE MIB
33.568,47 +114,69 (+0,34%) Dow Jones
41.393,78 +297,01 (+0,72%) Nasdaq
17.683,98 +114,30 (+0,65%) Nikkei 225
36.581,76 -251,51 (-0,68%) Petrolio
69,24 +0,27 (+0,39%) Bitcoin EUR
54.690,34 +2.252,39 (+4,30%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:585.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00585000 | 2024-09-13 1:11PM EDT | 2024-09-13 | 111.91 | 110.75 | 113.65 | +30.66 | +37.74% | 1 | 14 | 141.21% |
| NFLX240920C00585000 | 2024-09-13 1:11PM EDT | 2024-09-20 | 112.64 | 111.50 | 114.45 | +23.69 | +26.63% | 1 | 37 | 66.11% |
| NFLX240927C00585000 | 2024-09-06 1:23PM EDT | 2024-09-27 | 83.96 | 112.30 | 115.20 | 0.00 | - | 10 | 11 | 54.47% |
| NFLX241018C00585000 | 2024-09-13 9:50AM EDT | 2024-10-18 | 110.76 | 118.30 | 120.95 | +0.06 | +0.05% | 1 | 48 | 52.07% |
| NFLX241220C00585000 | 2024-08-27 10:09AM EDT | 2024-12-20 | 132.80 | 129.95 | 132.05 | 0.00 | - | 5 | 148 | 45.35% |
| NFLX250321C00585000 | 2024-09-10 3:45PM EDT | 2025-03-21 | 132.10 | 147.35 | 150.50 | 0.00 | - | 1 | 4 | 45.10% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00585000 | 2024-09-12 1:48PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.56 | 0.00 | - | 10 | 37 | 154.69% |
| NFLX240920P00585000 | 2024-09-13 3:50PM EDT | 2024-09-20 | 0.10 | 0.05 | 0.65 | -0.10 | -50.00% | 21 | 347 | 56.49% |
| NFLX240927P00585000 | 2024-09-10 1:14PM EDT | 2024-09-27 | 1.10 | 0.14 | 0.79 | 0.00 | - | 2 | 53 | 47.05% |
| NFLX241004P00585000 | 2024-09-11 2:07PM EDT | 2024-10-04 | 1.44 | 0.27 | 0.82 | 0.00 | - | 40 | 46 | 39.11% |
| NFLX241011P00585000 | 2024-09-13 10:58AM EDT | 2024-10-11 | 1.05 | 0.52 | 1.42 | -0.75 | -41.67% | 1 | 43 | 37.81% |
| NFLX241018P00585000 | 2024-09-13 12:56PM EDT | 2024-10-18 | 4.45 | 4.05 | 4.60 | -1.07 | -19.38% | 32 | 1,011 | 44.86% |
| NFLX241115P00585000 | 2024-09-13 1:32PM EDT | 2024-11-15 | 7.75 | 7.55 | 8.35 | -1.81 | -18.93% | 8 | 117 | 40.35% |
| NFLX241220P00585000 | 2024-09-13 1:43PM EDT | 2024-12-20 | 11.00 | 10.40 | 11.55 | -1.45 | -11.65% | 5 | 93 | 36.36% |
| NFLX250321P00585000 | 2024-09-11 2:55PM EDT | 2025-03-21 | 26.90 | 21.40 | 24.00 | 0.00 | - | 4 | 16 | 35.58% |
| NFLX250815P00585000 | 2024-09-05 10:25AM EDT | 2025-08-15 | 42.05 | 37.85 | 41.40 | 0.00 | - | 1 | 3 | 35.30% |
© 2024 Yahoo. Tutti i diritti riservati.