Italia markets closed
Dow Jones
41.587,37 -34,71 (-0,08%) Nasdaq
17.614,85 +22,72 (+0,13%) Nikkei 225
36.203,22 -378,54 (-1,03%) EUR/USD
1,1123 -0,0011 (-0,10%) Bitcoin EUR
54.793,60 +2.821,66 (+5,43%) XRP EUR
0,53 +0,01 (+1,69%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:57PM EDT. Mercato aperto.
Prezzo d'esercizio:655.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00655000 | 2024-09-17 9:53AM EDT | 2024-09-20 | 51.76 | 43.95 | 46.15 | +11.19 | +27.58% | 6 | 272 | 0.00% |
| NFLX240927C00655000 | 2024-09-17 11:59AM EDT | 2024-09-27 | 51.01 | 46.20 | 47.95 | +6.48 | +14.55% | 2 | 31 | 30.47% |
| NFLX241004C00655000 | 2024-09-17 11:02AM EDT | 2024-10-04 | 52.89 | 49.00 | 50.10 | +9.09 | +20.75% | 1 | 13 | 30.63% |
| NFLX241018C00655000 | 2024-09-17 10:25AM EDT | 2024-10-18 | 64.83 | 62.10 | 64.10 | +3.03 | +4.90% | 1 | 84 | 45.45% |
| NFLX241025C00655000 | 2024-09-06 11:03AM EDT | 2024-10-25 | 47.99 | 64.25 | 67.35 | 0.00 | - | 6 | 3 | 45.31% |
| NFLX241115C00655000 | 2024-09-11 11:01AM EDT | 2024-11-15 | 72.90 | 70.50 | 71.45 | +22.71 | +45.25% | 2 | 16 | 40.65% |
| NFLX241220C00655000 | 2024-08-30 10:48AM EDT | 2024-12-20 | 80.35 | 78.75 | 80.05 | +1.35 | +1.71% | 2 | 78 | 39.03% |
| NFLX250117C00655000 | 2024-09-17 11:48AM EDT | 2025-01-17 | 88.40 | 86.05 | 87.30 | +15.24 | +20.83% | 12 | 295 | 39.19% |
| NFLX250321C00655000 | 2024-09-12 2:50PM EDT | 2025-03-21 | 103.25 | 100.45 | 101.95 | +8.85 | +9.37% | 1 | 18 | 39.80% |
| NFLX250815C00655000 | 2024-08-06 10:32AM EDT | 2025-08-15 | 79.62 | 122.45 | 127.55 | 0.00 | - | - | 1 | 40.01% |
| NFLX251219C00655000 | 2024-09-03 3:59PM EDT | 2025-12-19 | 136.16 | 148.50 | 152.65 | 0.00 | - | 1 | 39 | 42.66% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00655000 | 2024-09-17 12:22PM EDT | 2024-09-20 | 0.47 | 0.42 | 0.62 | -0.24 | -33.80% | 98 | 779 | 40.09% |
| NFLX240927P00655000 | 2024-09-17 12:02PM EDT | 2024-09-27 | 1.64 | 2.09 | 2.24 | -1.10 | -40.15% | 115 | 219 | 33.11% |
| NFLX241004P00655000 | 2024-09-17 12:24PM EDT | 2024-10-04 | 3.98 | 3.75 | 3.95 | -0.42 | -9.55% | 9 | 54 | 31.01% |
| NFLX241011P00655000 | 2024-09-17 9:52AM EDT | 2024-10-11 | 5.05 | 5.20 | 5.90 | -1.37 | -21.34% | 3 | 54 | 30.52% |
| NFLX241018P00655000 | 2024-09-17 12:10PM EDT | 2024-10-18 | 14.91 | 15.90 | 16.45 | -1.41 | -8.64% | 36 | 420 | 43.50% |
| NFLX241025P00655000 | 2024-09-16 3:57PM EDT | 2024-10-25 | 18.42 | 17.50 | 18.10 | 0.00 | - | 1 | 6 | 41.54% |
| NFLX241101P00655000 | 2024-09-16 2:52PM EDT | 2024-11-01 | 20.78 | 17.30 | 20.00 | 0.00 | - | 1 | 2 | 40.49% |
| NFLX241115P00655000 | 2024-09-17 11:24AM EDT | 2024-11-15 | 20.67 | 21.05 | 21.95 | -1.96 | -8.66% | 7 | 55 | 37.44% |
| NFLX241220P00655000 | 2024-09-17 10:59AM EDT | 2024-12-20 | 25.02 | 25.90 | 26.75 | -2.18 | -8.01% | 1 | 166 | 33.57% |
| NFLX250117P00655000 | 2024-09-16 11:44AM EDT | 2025-01-17 | 34.20 | 30.85 | 31.55 | 0.00 | - | 10 | 94 | 32.80% |
| NFLX250321P00655000 | 2024-09-13 1:46PM EDT | 2025-03-21 | 43.28 | 41.75 | 42.55 | 0.00 | - | 1 | 19 | 32.72% |
| NFLX251219P00655000 | 2024-09-17 10:30AM EDT | 2025-12-19 | 74.00 | 70.05 | 77.25 | -5.25 | -6.62% | 2 | 43 | 32.73% |
© 2024 Yahoo. Tutti i diritti riservati.