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
54.528,67 +2.125,12 (+4,06%)
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:610.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00610000 | 2024-09-13 11:05AM EDT | 2024-09-20 | 82.95 | 86.55 | 89.60 | +4.95 | +6.35% | 1 | 414 | 57.57% |
| NFLX240927C00610000 | 2024-08-23 11:59AM EDT | 2024-09-27 | 80.16 | 87.70 | 90.50 | 0.00 | - | 7 | 12 | 54.15% |
| NFLX241018C00610000 | 2024-09-13 2:41PM EDT | 2024-10-18 | 96.86 | 96.75 | 98.20 | +7.76 | +8.71% | 2 | 455 | 50.51% |
| NFLX241115C00610000 | 2024-09-11 11:33AM EDT | 2024-11-15 | 80.70 | 102.60 | 104.80 | 0.00 | - | 5 | 53 | 45.90% |
| NFLX241220C00610000 | 2024-09-12 2:18PM EDT | 2024-12-20 | 104.05 | 109.50 | 111.40 | 0.00 | - | 1 | 125 | 42.87% |
| NFLX250117C00610000 | 2024-09-12 3:57PM EDT | 2025-01-17 | 108.30 | 115.65 | 118.05 | 0.00 | - | 2 | 236 | 42.94% |
| NFLX250221C00610000 | 2024-09-11 12:21PM EDT | 2025-02-21 | 108.05 | 125.30 | 127.15 | 0.00 | - | 8 | 17 | 43.98% |
| NFLX250321C00610000 | 2024-09-11 12:09PM EDT | 2025-03-21 | 112.70 | 130.15 | 131.30 | 0.00 | - | 10 | 64 | 43.07% |
| NFLX250620C00610000 | 2024-09-13 1:22PM EDT | 2025-06-20 | 147.33 | 147.00 | 150.05 | +20.34 | +16.02% | 2 | 255 | 44.38% |
| NFLX251219C00610000 | 2024-08-28 11:40AM EDT | 2025-12-19 | 164.05 | 173.45 | 179.00 | 0.00 | - | 2 | 146 | 45.16% |
| NFLX260116C00610000 | 2024-08-23 11:41AM EDT | 2026-01-16 | 173.69 | 176.15 | 183.00 | 0.00 | - | 1 | 46 | 45.26% |
| NFLX261218C00610000 | 2024-08-16 3:05PM EDT | 2026-12-18 | 206.75 | 212.80 | 219.60 | 0.00 | - | 15 | 65 | 44.89% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00610000 | 2024-09-13 3:45PM EDT | 2024-09-20 | 0.22 | 0.16 | 0.45 | -0.16 | -42.11% | 196 | 990 | 49.73% |
| NFLX240927P00610000 | 2024-09-13 3:20PM EDT | 2024-09-27 | 0.55 | 0.49 | 0.94 | -0.51 | -48.11% | 29 | 166 | 40.11% |
| NFLX241004P00610000 | 2024-09-13 3:04PM EDT | 2024-10-04 | 1.15 | 0.51 | 1.59 | -0.58 | -33.53% | 22 | 12 | 36.54% |
| NFLX241011P00610000 | 2024-09-13 12:17PM EDT | 2024-10-11 | 1.76 | 1.28 | 2.28 | -0.77 | -30.43% | 23 | 20 | 34.42% |
| NFLX241018P00610000 | 2024-09-13 3:43PM EDT | 2024-10-18 | 7.26 | 6.70 | 7.90 | -1.54 | -17.50% | 21 | 490 | 44.42% |
| NFLX241025P00610000 | 2024-09-12 1:29PM EDT | 2024-10-25 | 10.72 | 8.10 | 9.35 | 0.00 | - | 9 | 27 | 43.12% |
| NFLX241115P00610000 | 2024-09-13 3:57PM EDT | 2024-11-15 | 11.47 | 10.45 | 11.75 | -2.13 | -15.66% | 3 | 192 | 38.46% |
| NFLX241220P00610000 | 2024-09-13 3:11PM EDT | 2024-12-20 | 15.50 | 14.95 | 15.40 | -3.11 | -16.71% | 16 | 675 | 34.55% |
| NFLX250117P00610000 | 2024-09-13 3:29PM EDT | 2025-01-17 | 19.30 | 18.85 | 19.95 | -3.20 | -14.22% | 2 | 326 | 34.30% |
| NFLX250221P00610000 | 2024-09-09 12:56PM EDT | 2025-02-21 | 31.73 | 25.50 | 26.60 | 0.00 | - | 1 | 60 | 35.02% |
| NFLX250321P00610000 | 2024-09-13 10:35AM EDT | 2025-03-21 | 31.25 | 27.50 | 29.25 | +1.35 | +4.52% | 4 | 17 | 33.99% |
| NFLX250620P00610000 | 2024-09-12 9:59AM EDT | 2025-06-20 | 43.15 | 39.50 | 42.65 | 0.00 | - | 4 | 325 | 34.63% |
| NFLX250815P00610000 | 2024-08-28 10:34AM EDT | 2025-08-15 | 49.40 | 46.50 | 49.65 | 0.00 | - | 30 | 31 | 34.71% |
| NFLX251219P00610000 | 2024-08-19 1:01PM EDT | 2025-12-19 | 59.55 | 57.05 | 60.60 | 0.00 | - | 28 | 297 | 33.69% |
| NFLX260116P00610000 | 2024-09-04 3:36PM EDT | 2026-01-16 | 64.95 | 59.50 | 63.40 | 0.00 | - | 2 | 114 | 33.72% |
| NFLX261218P00610000 | 2024-09-13 11:15AM EDT | 2026-12-18 | 84.13 | 80.60 | 87.10 | -0.97 | -1.14% | 2 | 18 | 32.48% |
© 2024 Yahoo. Tutti i diritti riservati.