Italia markets close in 6 hours 56 minutes
FTSE MIB
33.684,09 +93,75 (+0,28%) 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
68,44 -0,27 (-0,39%) Bitcoin EUR
51.918,21 +1.808,24 (+3,61%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:620.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00620000 | 2024-09-09 10:03AM EDT | 2024-09-13 | 58.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240920C00620000 | 2024-09-09 2:51PM EDT | 2024-09-20 | 57.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240927C00620000 | 2024-09-06 1:56PM EDT | 2024-09-27 | 52.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241004C00620000 | 2024-09-06 2:44PM EDT | 2024-10-04 | 54.72 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX241018C00620000 | 2024-09-09 10:59AM EDT | 2024-10-18 | 71.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX241025C00620000 | 2024-09-05 1:21PM EDT | 2024-10-25 | 81.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241115C00620000 | 2024-09-05 10:37AM EDT | 2024-11-15 | 90.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220C00620000 | 2024-09-06 10:11AM EDT | 2024-12-20 | 83.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117C00620000 | 2024-09-09 9:42AM EDT | 2025-01-17 | 100.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250221C00620000 | 2024-09-09 9:54AM EDT | 2025-02-21 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321C00620000 | 2024-08-30 1:45PM EDT | 2025-03-21 | 123.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250620C00620000 | 2024-09-09 12:12PM EDT | 2025-06-20 | 127.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00620000 | 2024-08-08 12:55PM EDT | 2025-12-19 | 127.45 | 145.55 | 152.65 | 0.00 | - | 1 | 178 | 42.53% |
| NFLX260116C00620000 | 2024-09-03 11:27AM EDT | 2026-01-16 | 161.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218C00620000 | 2024-09-06 3:54PM EDT | 2026-12-18 | 191.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00620000 | 2024-09-09 3:41PM EDT | 2024-09-13 | 0.48 | 0.00 | 0.00 | 0.00 | - | 675 | 0 | 12.50% |
| NFLX240920P00620000 | 2024-09-09 2:58PM EDT | 2024-09-20 | 1.91 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| NFLX240927P00620000 | 2024-09-09 3:28PM EDT | 2024-09-27 | 3.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NFLX241004P00620000 | 2024-09-09 10:17AM EDT | 2024-10-04 | 4.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX241011P00620000 | 2024-09-09 12:47PM EDT | 2024-10-11 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX241018P00620000 | 2024-09-09 3:45PM EDT | 2024-10-18 | 14.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NFLX241025P00620000 | 2024-09-09 12:18PM EDT | 2024-10-25 | 16.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NFLX241115P00620000 | 2024-09-09 1:47PM EDT | 2024-11-15 | 19.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NFLX241220P00620000 | 2024-09-09 10:02AM EDT | 2024-12-20 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250117P00620000 | 2024-09-06 3:46PM EDT | 2025-01-17 | 32.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NFLX250221P00620000 | 2024-09-09 11:02AM EDT | 2025-02-21 | 37.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| NFLX250321P00620000 | 2024-09-09 1:43PM EDT | 2025-03-21 | 38.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NFLX250620P00620000 | 2024-09-06 11:44AM EDT | 2025-06-20 | 55.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NFLX250815P00620000 | 2024-08-26 10:29AM EDT | 2025-08-15 | 53.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| NFLX251219P00620000 | 2024-08-27 3:59PM EDT | 2025-12-19 | 62.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NFLX260116P00620000 | 2024-09-04 3:56PM EDT | 2026-01-16 | 69.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX261218P00620000 | 2024-09-05 2:55PM EDT | 2026-12-18 | 91.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.