Italia markets closed
Dow Jones
41.530,61 -91,47 (-0,22%) Nasdaq
17.578,40 -13,72 (-0,08%) Nikkei 225
36.203,22 -378,54 (-1,03%) EUR/USD
1,1123 -0,0011 (-0,10%) Bitcoin EUR
54.741,24 +2.843,51 (+5,48%) XRP EUR
0,53 +0,01 (+1,92%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:46PM EDT. Mercato aperto.
Prezzo d'esercizio:595.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00595000 | 2024-09-12 9:34AM EDT | 2024-09-20 | 94.40 | 106.95 | 109.60 | 0.00 | - | 1 | 55 | 83.59% |
| NFLX240927C00595000 | 2024-09-13 11:44AM EDT | 2024-09-27 | 109.62 | 107.95 | 110.15 | +9.68 | +9.69% | 1 | 3 | 56.69% |
| NFLX241004C00595000 | 2024-09-16 9:53AM EDT | 2024-10-04 | 97.55 | 108.15 | 110.80 | 0.00 | - | 2 | 2 | 48.61% |
| NFLX241011C00595000 | 2024-09-16 9:50AM EDT | 2024-10-11 | 98.15 | 109.30 | 111.85 | 0.00 | - | - | 2 | 45.87% |
| NFLX241018C00595000 | 2024-09-16 2:41PM EDT | 2024-10-18 | 109.03 | 114.50 | 115.80 | 0.00 | - | 4 | 217 | 50.07% |
| NFLX241115C00595000 | 2024-09-09 10:59AM EDT | 2024-11-15 | 98.50 | 120.30 | 121.70 | 0.00 | - | 1 | 6 | 46.91% |
| NFLX241220C00595000 | 2024-09-06 10:58AM EDT | 2024-12-20 | 100.64 | 126.25 | 127.65 | 0.00 | - | 2 | 61 | 43.62% |
| NFLX250321C00595000 | 2024-09-16 11:45AM EDT | 2025-03-21 | 135.65 | 144.55 | 146.50 | 0.00 | - | 1 | 15 | 43.80% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00595000 | 2024-09-17 12:30PM EDT | 2024-09-20 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 5 | 1,159 | 63.28% |
| NFLX240927P00595000 | 2024-09-17 10:17AM EDT | 2024-09-27 | 0.35 | 0.20 | 0.50 | -0.04 | -10.26% | 101 | 102 | 49.07% |
| NFLX241004P00595000 | 2024-09-17 9:33AM EDT | 2024-10-04 | 0.53 | 0.48 | 0.85 | -0.47 | -47.00% | 33 | 75 | 41.97% |
| NFLX241011P00595000 | 2024-09-16 10:38AM EDT | 2024-10-11 | 1.55 | 0.78 | 1.59 | 0.00 | - | 1 | 50 | 40.23% |
| NFLX241018P00595000 | 2024-09-17 1:54PM EDT | 2024-10-18 | 4.69 | 4.75 | 4.90 | -0.90 | -16.10% | 60 | 360 | 46.86% |
| NFLX241025P00595000 | 2024-09-16 1:02PM EDT | 2024-10-25 | 6.78 | 5.70 | 6.05 | 0.00 | - | 6 | 12 | 45.17% |
| NFLX241115P00595000 | 2024-09-16 3:19PM EDT | 2024-11-15 | 9.19 | 8.10 | 8.35 | 0.00 | - | 2 | 36 | 40.37% |
| NFLX241220P00595000 | 2024-09-13 12:16PM EDT | 2024-12-20 | 12.97 | 10.70 | 11.55 | 0.00 | - | 3 | 142 | 35.99% |
| NFLX250321P00595000 | 2024-09-11 10:31AM EDT | 2025-03-21 | 34.00 | 23.15 | 24.50 | 0.00 | - | 2 | 0 | 35.31% |
| NFLX250815P00595000 | 2024-08-26 10:25AM EDT | 2025-08-15 | 44.70 | 40.50 | 41.20 | 0.00 | - | - | 1 | 34.50% |
© 2024 Yahoo. Tutti i diritti riservati.