Italia markets closed
Dow Jones
41.562,19 -59,89 (-0,14%) Nasdaq
17.596,93 +4,80 (+0,03%) Nikkei 225
36.203,22 -378,54 (-1,03%) EUR/USD
1,1121 -0,0014 (-0,12%) Bitcoin EUR
54.445,74 +2.424,46 (+4,66%) XRP EUR
0,53 +0,01 (+1,65%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:11PM EDT. Mercato aperto.
Prezzo d'esercizio:645.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00645000 | 2024-09-17 1:04PM EDT | 2024-09-20 | 55.85 | 59.05 | 61.00 | +8.20 | +17.21% | 12 | 622 | 59.11% |
| NFLX240927C00645000 | 2024-09-17 1:43PM EDT | 2024-09-27 | 58.65 | 60.15 | 62.00 | +9.35 | +18.97% | 8 | 7 | 40.85% |
| NFLX241004C00645000 | 2024-09-16 11:15AM EDT | 2024-10-04 | 51.66 | 62.45 | 63.65 | 0.00 | - | 3 | 12 | 37.29% |
| NFLX241011C00645000 | 2024-09-17 9:32AM EDT | 2024-10-11 | 64.15 | 64.50 | 65.55 | +2.90 | +4.73% | 2 | 3 | 36.08% |
| NFLX241018C00645000 | 2024-09-13 1:55PM EDT | 2024-10-18 | 70.75 | 73.70 | 75.20 | 0.00 | - | 6 | 69 | 48.08% |
| NFLX241025C00645000 | 2024-09-10 3:31PM EDT | 2024-10-25 | 58.70 | 75.35 | 78.55 | 0.00 | - | - | 9 | 48.10% |
| NFLX241115C00645000 | 2024-09-16 9:41AM EDT | 2024-11-15 | 73.50 | 81.55 | 82.45 | 0.00 | - | 1 | 2 | 42.92% |
| NFLX241220C00645000 | 2024-09-13 11:58AM EDT | 2024-12-20 | 83.69 | 89.15 | 90.10 | 0.00 | - | 2 | 126 | 40.35% |
| NFLX250117C00645000 | 2024-09-06 3:09PM EDT | 2025-01-17 | 74.73 | 95.85 | 97.55 | 0.00 | - | 1 | 447 | 40.66% |
| NFLX250321C00645000 | 2024-09-16 9:40AM EDT | 2025-03-21 | 104.10 | 111.05 | 112.55 | 0.00 | - | 1 | 39 | 41.40% |
| NFLX250815C00645000 | 2024-08-13 2:10PM EDT | 2025-08-15 | 108.51 | 127.10 | 132.25 | 0.00 | - | 5 | 4 | 38.99% |
| NFLX251219C00645000 | 2024-09-17 12:22PM EDT | 2025-12-19 | 155.75 | 157.75 | 159.35 | -4.25 | -2.66% | 1 | 7 | 42.61% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00645000 | 2024-09-17 2:27PM EDT | 2024-09-20 | 0.24 | 0.25 | 0.29 | -0.26 | -52.00% | 109 | 903 | 43.12% |
| NFLX240927P00645000 | 2024-09-17 2:16PM EDT | 2024-09-27 | 1.18 | 1.12 | 1.40 | -0.65 | -35.52% | 68 | 256 | 35.41% |
| NFLX241004P00645000 | 2024-09-17 1:38PM EDT | 2024-10-04 | 2.50 | 2.33 | 2.46 | -0.63 | -20.13% | 22 | 72 | 32.01% |
| NFLX241011P00645000 | 2024-09-16 3:22PM EDT | 2024-10-11 | 3.72 | 3.45 | 3.70 | -1.13 | -23.30% | 101 | 138 | 30.65% |
| NFLX241018P00645000 | 2024-09-17 2:02PM EDT | 2024-10-18 | 12.40 | 12.20 | 12.45 | -2.04 | -14.13% | 76 | 174 | 43.11% |
| NFLX241025P00645000 | 2024-09-17 12:36PM EDT | 2024-10-25 | 14.97 | 13.70 | 14.25 | -1.38 | -8.44% | 1 | 5 | 41.62% |
| NFLX241101P00645000 | 2024-09-17 1:21PM EDT | 2024-11-01 | 15.60 | 13.50 | 15.20 | -1.54 | -8.98% | 1 | 8 | 39.55% |
| NFLX241115P00645000 | 2024-09-16 3:14PM EDT | 2024-11-15 | 19.85 | 17.40 | 17.75 | 0.00 | - | 2 | 159 | 37.45% |
| NFLX241220P00645000 | 2024-09-17 1:54PM EDT | 2024-12-20 | 22.08 | 21.80 | 22.25 | -2.03 | -8.42% | 44 | 535 | 33.58% |
| NFLX250117P00645000 | 2024-09-11 11:03AM EDT | 2025-01-17 | 26.30 | 26.55 | 27.05 | -16.55 | -38.62% | 1 | 220 | 32.99% |
| NFLX250321P00645000 | 2024-09-09 10:22AM EDT | 2025-03-21 | 48.20 | 36.95 | 37.70 | 0.00 | - | 1 | 0 | 32.92% |
| NFLX250815P00645000 | 2024-09-03 3:44PM EDT | 2025-08-15 | 66.81 | 56.50 | 58.10 | 0.00 | - | 21 | 13 | 33.06% |
| NFLX251219P00645000 | 2024-08-22 11:57AM EDT | 2025-12-19 | 73.10 | 66.10 | 71.35 | 0.00 | - | 3 | 22 | 32.77% |
© 2024 Yahoo. Tutti i diritti riservati.