Italia markets close in 26 minutes
FTSE MIB
33.834,34 +264,36 (+0,79%) Dow Jones
41.753,67 +131,59 (+0,32%) Nasdaq
17.713,00 +120,87 (+0,69%) Nikkei 225
36.203,22 -378,54 (-1,03%) Petrolio
71,14 +1,05 (+1,50%) Bitcoin EUR
54.387,64 +2.610,15 (+5,04%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:04AM EDT. Mercato aperto.
Prezzo d'esercizio:600.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00600000 | 2024-09-17 9:32AM EDT | 2024-09-20 | 105.00 | 100.60 | 102.80 | +10.42 | +11.02% | 1 | 2,336 | 83.15% |
| NFLX240927C00600000 | 2024-09-16 12:35PM EDT | 2024-09-27 | 95.52 | 100.95 | 103.15 | 0.00 | - | 3 | 7 | 53.69% |
| NFLX241004C00600000 | 2024-09-16 10:23AM EDT | 2024-10-04 | 98.15 | 102.10 | 104.20 | 0.00 | - | 2 | 20 | 48.22% |
| NFLX241011C00600000 | 2024-09-13 10:03AM EDT | 2024-10-11 | 92.96 | 103.55 | 106.00 | 0.00 | - | 2 | 4 | 47.60% |
| NFLX241018C00600000 | 2024-09-17 9:37AM EDT | 2024-10-18 | 111.35 | 108.70 | 109.85 | +11.35 | +11.35% | 7 | 447 | 50.36% |
| NFLX241025C00600000 | 2024-09-16 10:06AM EDT | 2024-10-25 | 107.33 | 110.25 | 113.10 | 0.00 | - | 1 | 1 | 50.32% |
| NFLX241115C00600000 | 2024-09-13 12:18PM EDT | 2024-11-15 | 108.34 | 114.15 | 115.80 | 0.00 | - | 2 | 47 | 46.44% |
| NFLX241220C00600000 | 2024-09-16 12:18PM EDT | 2024-12-20 | 113.30 | 121.00 | 121.90 | 0.00 | - | 38 | 332 | 43.15% |
| NFLX250117C00600000 | 2024-09-16 3:14PM EDT | 2025-01-17 | 129.10 | 126.75 | 128.65 | +7.20 | +5.91% | 3 | 1,507 | 43.56% |
| NFLX250221C00600000 | 2024-09-13 9:46AM EDT | 2025-02-21 | 124.45 | 134.95 | 136.20 | 0.00 | - | 2 | 32 | 43.73% |
| NFLX250321C00600000 | 2024-09-13 3:11PM EDT | 2025-03-21 | 136.65 | 139.50 | 141.90 | 0.00 | - | 4 | 82 | 43.88% |
| NFLX250620C00600000 | 2024-09-17 9:43AM EDT | 2025-06-20 | 157.98 | 155.80 | 157.35 | +10.48 | +7.11% | 1 | 359 | 43.66% |
| NFLX250815C00600000 | 2024-08-15 12:57PM EDT | 2025-08-15 | 141.50 | 161.95 | 167.00 | 0.00 | - | 1 | 1 | 44.12% |
| NFLX251219C00600000 | 2024-09-13 12:54PM EDT | 2025-12-19 | 180.55 | 181.55 | 184.80 | 0.00 | - | 2 | 217 | 44.25% |
| NFLX260116C00600000 | 2024-09-13 3:47PM EDT | 2026-01-16 | 184.00 | 184.20 | 188.95 | 0.00 | - | 24 | 245 | 44.47% |
| NFLX261218C00600000 | 2024-09-16 1:50PM EDT | 2026-12-18 | 220.60 | 220.90 | 227.50 | 0.00 | - | 2 | 198 | 44.94% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00600000 | 2024-09-17 10:27AM EDT | 2024-09-20 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 9 | 2,207 | 59.38% |
| NFLX240927P00600000 | 2024-09-16 11:27AM EDT | 2024-09-27 | 0.49 | 0.10 | 0.49 | 0.00 | - | 12 | 349 | 46.14% |
| NFLX241004P00600000 | 2024-09-16 3:46PM EDT | 2024-10-04 | 0.72 | 0.60 | 0.67 | -0.14 | -16.28% | 33 | 414 | 38.00% |
| NFLX241011P00600000 | 2024-09-16 3:27PM EDT | 2024-10-11 | 1.30 | 0.43 | 1.76 | 0.00 | - | 2 | 180 | 38.92% |
| NFLX241018P00600000 | 2024-09-17 10:14AM EDT | 2024-10-18 | 5.23 | 5.15 | 5.45 | -0.68 | -11.51% | 21 | 1,191 | 46.00% |
| NFLX241025P00600000 | 2024-09-16 2:42PM EDT | 2024-10-25 | 7.30 | 6.45 | 6.90 | 0.00 | - | 20 | 38 | 44.85% |
| NFLX241101P00600000 | 2024-09-16 3:55PM EDT | 2024-11-01 | 8.87 | 7.15 | 7.65 | 0.00 | - | 19 | 20 | 42.72% |
| NFLX241115P00600000 | 2024-09-17 10:11AM EDT | 2024-11-15 | 8.77 | 9.00 | 9.20 | -1.43 | -14.02% | 7 | 643 | 39.86% |
| NFLX241220P00600000 | 2024-09-16 3:13PM EDT | 2024-12-20 | 11.84 | 12.20 | 12.50 | -1.61 | -11.97% | 3 | 554 | 35.50% |
| NFLX250117P00600000 | 2024-09-17 9:43AM EDT | 2025-01-17 | 15.71 | 15.90 | 16.25 | -1.14 | -6.77% | 2 | 1,518 | 34.71% |
| NFLX250221P00600000 | 2024-09-13 12:05PM EDT | 2025-02-21 | 23.65 | 22.00 | 22.80 | 0.00 | - | 1 | 102 | 35.65% |
| NFLX250321P00600000 | 2024-09-16 12:08PM EDT | 2025-03-21 | 26.65 | 24.60 | 25.15 | 0.00 | - | 11 | 179 | 34.44% |
| NFLX250620P00600000 | 2024-09-16 3:18PM EDT | 2025-06-20 | 37.85 | 34.90 | 36.30 | 0.00 | - | 5 | 644 | 34.13% |
| NFLX250815P00600000 | 2024-09-16 2:13PM EDT | 2025-08-15 | 43.90 | 42.25 | 43.65 | 0.00 | - | 2 | 85 | 34.54% |
| NFLX251219P00600000 | 2024-09-16 11:31AM EDT | 2025-12-19 | 56.10 | 51.40 | 54.45 | 0.00 | - | 3 | 96 | 33.60% |
| NFLX260116P00600000 | 2024-09-13 1:00PM EDT | 2026-01-16 | 57.00 | 54.50 | 56.85 | 0.00 | - | 7 | 0 | 33.51% |
| NFLX261218P00600000 | 2024-09-17 9:54AM EDT | 2026-12-18 | 77.80 | 76.15 | 80.10 | -2.90 | -3.59% | 1 | 0 | 32.32% |
© 2024 Yahoo. Tutti i diritti riservati.