Italia markets close in 6 hours 48 minutes
FTSE MIB
33.625,77 +35,43 (+0,11%) Dow Jones
40.829,59 +484,18 (+1,20%) Nasdaq
16.884,60 +193,77 (+1,16%) Nikkei 225
36.159,16 -56,59 (-0,16%) Petrolio
68,37 -0,34 (-0,49%) Bitcoin EUR
51.815,46 +1.786,81 (+3,57%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:590.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00590000 | 2024-09-06 9:49AM EDT | 2024-09-13 | 87.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920C00590000 | 2024-09-06 12:49PM EDT | 2024-09-20 | 76.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX241018C00590000 | 2024-09-09 11:43AM EDT | 2024-10-18 | 96.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX241115C00590000 | 2024-09-09 10:59AM EDT | 2024-11-15 | 102.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX241220C00590000 | 2024-09-06 3:55PM EDT | 2024-12-20 | 103.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX250117C00590000 | 2024-09-09 3:03PM EDT | 2025-01-17 | 115.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250221C00590000 | 2024-09-06 12:51PM EDT | 2025-02-21 | 117.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NFLX250321C00590000 | 2024-09-04 1:51PM EDT | 2025-03-21 | 134.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX250620C00590000 | 2024-09-09 12:12PM EDT | 2025-06-20 | 146.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00590000 | 2024-05-20 1:19PM EDT | 2025-12-19 | 161.94 | 194.40 | 199.55 | 0.00 | - | 1 | 99 | 53.62% |
| NFLX260116C00590000 | 2024-08-27 12:43PM EDT | 2026-01-16 | 199.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218C00590000 | 2024-08-22 11:17AM EDT | 2026-12-18 | 233.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00590000 | 2024-09-09 3:51PM EDT | 2024-09-13 | 0.13 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| NFLX240920P00590000 | 2024-09-09 3:34PM EDT | 2024-09-20 | 0.66 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| NFLX240927P00590000 | 2024-09-09 3:31PM EDT | 2024-09-27 | 1.36 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| NFLX241004P00590000 | 2024-09-06 10:15AM EDT | 2024-10-04 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX241011P00590000 | 2024-09-09 1:45PM EDT | 2024-10-11 | 2.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NFLX241018P00590000 | 2024-09-09 2:28PM EDT | 2024-10-18 | 8.49 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NFLX241115P00590000 | 2024-09-09 1:47PM EDT | 2024-11-15 | 12.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NFLX241220P00590000 | 2024-09-09 11:33AM EDT | 2024-12-20 | 17.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250117P00590000 | 2024-09-09 9:44AM EDT | 2025-01-17 | 19.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250221P00590000 | 2024-09-09 10:35AM EDT | 2025-02-21 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250321P00590000 | 2024-09-09 2:53PM EDT | 2025-03-21 | 29.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX250620P00590000 | 2024-08-20 10:50AM EDT | 2025-06-20 | 34.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NFLX250815P00590000 | 2024-08-26 10:07AM EDT | 2025-08-15 | 43.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NFLX251219P00590000 | 2024-08-30 10:57AM EDT | 2025-12-19 | 50.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX260116P00590000 | 2024-09-06 3:03PM EDT | 2026-01-16 | 63.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX261218P00590000 | 2024-09-06 11:34AM EDT | 2026-12-18 | 84.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.