Italia markets closed
Dow Jones
41.488,55 -133,53 (-0,32%) Nasdaq
17.580,67 -11,46 (-0,07%) Nikkei 225
36.203,22 -378,54 (-1,03%) EUR/USD
1,1122 -0,0012 (-0,11%) Bitcoin EUR
54.832,45 +2.901,21 (+5,59%) XRP EUR
0,53 +0,01 (+2,11%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:52PM EDT. Mercato aperto.
Prezzo d'esercizio:630.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00630000 | 2024-09-17 9:32AM EDT | 2024-09-20 | 73.85 | 70.55 | 72.25 | +6.91 | +10.32% | 2 | 1,481 | 67.97% |
| NFLX240927C00630000 | 2024-09-16 10:26AM EDT | 2024-09-27 | 66.50 | 71.00 | 73.10 | 0.00 | - | 10 | 17 | 50.01% |
| NFLX241004C00630000 | 2024-09-04 12:05PM EDT | 2024-10-04 | 59.95 | 72.15 | 74.50 | 0.00 | - | - | 2 | 43.69% |
| NFLX241018C00630000 | 2024-09-16 3:25PM EDT | 2024-10-18 | 77.62 | 82.30 | 84.35 | 0.00 | - | 6 | 274 | 51.04% |
| NFLX241115C00630000 | 2024-09-17 10:39AM EDT | 2024-11-15 | 91.65 | 89.60 | 91.05 | +5.10 | +5.89% | 1 | 156 | 44.93% |
| NFLX241220C00630000 | 2024-09-13 10:00AM EDT | 2024-12-20 | 91.57 | 97.20 | 98.50 | 0.00 | - | 1 | 185 | 42.08% |
| NFLX250117C00630000 | 2024-09-11 1:50PM EDT | 2025-01-17 | 88.73 | 104.05 | 105.40 | 0.00 | - | 1 | 457 | 42.00% |
| NFLX250221C00630000 | 2024-09-13 10:19AM EDT | 2025-02-21 | 106.35 | 113.60 | 114.75 | 0.00 | - | 1 | 33 | 42.92% |
| NFLX250321C00630000 | 2024-09-16 2:35PM EDT | 2025-03-21 | 115.65 | 118.85 | 119.85 | 0.00 | - | 11 | 99 | 42.47% |
| NFLX250620C00630000 | 2024-08-21 12:26PM EDT | 2025-06-20 | 139.00 | 135.30 | 138.25 | 0.00 | - | 1 | 248 | 43.29% |
| NFLX250815C00630000 | 2024-09-05 12:21PM EDT | 2025-08-15 | 136.20 | 144.80 | 147.85 | 0.00 | - | 2 | 2 | 43.49% |
| NFLX251219C00630000 | 2024-09-03 1:38PM EDT | 2025-12-19 | 153.24 | 164.00 | 166.90 | 0.00 | - | 1 | 82 | 43.80% |
| NFLX260116C00630000 | 2024-08-28 12:17PM EDT | 2026-01-16 | 158.42 | 168.10 | 170.10 | 0.00 | - | 1 | 72 | 43.62% |
| NFLX261218C00630000 | 2024-09-06 3:54PM EDT | 2026-12-18 | 186.45 | 205.55 | 211.25 | 0.00 | - | 2 | 15 | 44.53% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00630000 | 2024-09-17 12:13PM EDT | 2024-09-20 | 0.19 | 0.15 | 0.20 | -0.03 | -13.64% | 55 | 2,326 | 47.36% |
| NFLX240927P00630000 | 2024-09-17 12:02PM EDT | 2024-09-27 | 0.68 | 0.60 | 0.88 | -0.27 | -28.42% | 16 | 218 | 36.80% |
| NFLX241004P00630000 | 2024-09-16 11:47AM EDT | 2024-10-04 | 1.15 | 1.56 | 1.90 | -1.38 | -54.55% | 4 | 219 | 34.18% |
| NFLX241011P00630000 | 2024-09-17 11:53AM EDT | 2024-10-11 | 2.36 | 2.43 | 2.60 | -0.61 | -20.54% | 19 | 34 | 31.45% |
| NFLX241018P00630000 | 2024-09-17 11:27AM EDT | 2024-10-18 | 9.25 | 9.70 | 10.50 | -1.35 | -12.74% | 56 | 564 | 44.46% |
| NFLX241025P00630000 | 2024-09-13 3:03PM EDT | 2024-10-25 | 12.68 | 11.30 | 12.00 | 0.00 | - | 4 | 13 | 42.63% |
| NFLX241115P00630000 | 2024-09-16 2:59PM EDT | 2024-11-15 | 15.75 | 14.70 | 14.90 | 0.00 | - | 3 | 164 | 37.88% |
| NFLX241220P00630000 | 2024-09-13 1:40PM EDT | 2024-12-20 | 20.17 | 18.70 | 19.15 | 0.00 | - | 6 | 420 | 33.99% |
| NFLX250117P00630000 | 2024-09-17 9:32AM EDT | 2025-01-17 | 22.10 | 23.00 | 24.25 | -2.30 | -9.43% | 3 | 324 | 33.79% |
| NFLX250221P00630000 | 2024-09-16 12:19PM EDT | 2025-02-21 | 32.85 | 30.15 | 31.65 | 0.00 | - | 5 | 60 | 34.65% |
| NFLX250321P00630000 | 2024-09-16 11:42AM EDT | 2025-03-21 | 35.75 | 32.95 | 33.60 | 0.00 | - | 2 | 45 | 33.09% |
| NFLX250620P00630000 | 2024-09-12 3:12PM EDT | 2025-06-20 | 50.63 | 45.20 | 46.00 | 0.00 | - | 11 | 67 | 33.00% |
| NFLX250815P00630000 | 2024-09-12 9:32AM EDT | 2025-08-15 | 58.80 | 51.80 | 52.95 | 0.00 | - | 3 | 23 | 33.05% |
| NFLX251219P00630000 | 2024-08-30 10:33AM EDT | 2025-12-19 | 67.45 | 63.50 | 66.10 | 0.00 | - | 20 | 114 | 32.87% |
| NFLX260116P00630000 | 2024-08-30 2:20PM EDT | 2026-01-16 | 67.15 | 65.85 | 68.35 | 0.00 | - | 5 | 81 | 32.69% |
| NFLX261218P00630000 | 2024-09-17 11:19AM EDT | 2026-12-18 | 88.70 | 88.00 | 91.85 | -3.45 | -3.74% | 4 | 34 | 31.39% |
© 2024 Yahoo. Tutti i diritti riservati.