Italia markets close in 57 minutes
FTSE MIB
33.845,54 +275,56 (+0,82%) Dow Jones
41.786,06 +163,98 (+0,39%) Nasdaq
17.731,39 +139,26 (+0,79%) Nikkei 225
36.203,22 -378,54 (-1,03%) Petrolio
71,15 +1,06 (+1,51%) Bitcoin EUR
54.055,66 +2.045,90 (+3,93%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:33AM EDT. Mercato aperto.
Prezzo d'esercizio:685.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00685000 | 2024-09-17 9:33AM EDT | 2024-09-20 | 21.00 | 19.25 | 20.80 | +5.70 | +37.25% | 8 | 1,123 | 37.04% |
| NFLX240927C00685000 | 2024-09-16 3:24PM EDT | 2024-09-27 | 19.32 | 23.60 | 24.70 | 0.00 | - | 13 | 94 | 31.59% |
| NFLX241004C00685000 | 2024-09-16 1:39PM EDT | 2024-10-04 | 24.44 | 26.70 | 28.55 | 0.00 | - | 16 | 46 | 31.44% |
| NFLX241011C00685000 | 2024-09-16 2:56PM EDT | 2024-10-11 | 33.50 | 30.40 | 31.30 | +6.46 | +23.89% | 1 | 111 | 30.67% |
| NFLX241018C00685000 | 2024-09-17 9:30AM EDT | 2024-10-18 | 43.83 | 43.65 | 45.60 | +3.34 | +8.25% | 1 | 596 | 45.06% |
| NFLX241025C00685000 | 2024-09-16 12:37PM EDT | 2024-10-25 | 43.45 | 47.00 | 49.10 | 0.00 | - | 5 | 6 | 44.75% |
| NFLX241101C00685000 | 2024-09-13 2:11PM EDT | 2024-11-01 | 47.65 | 48.40 | 51.45 | 0.00 | - | - | 0 | 43.63% |
| NFLX241115C00685000 | 2024-09-17 9:34AM EDT | 2024-11-15 | 54.90 | 53.00 | 53.80 | +4.90 | +9.80% | 2 | 94 | 40.33% |
| NFLX241220C00685000 | 2024-09-16 11:37AM EDT | 2024-12-20 | 56.30 | 61.40 | 62.55 | 0.00 | - | 28 | 235 | 38.33% |
| NFLX250117C00685000 | 2024-09-16 2:58PM EDT | 2025-01-17 | 66.08 | 68.60 | 70.10 | 0.00 | - | 5 | 141 | 38.45% |
| NFLX250321C00685000 | 2024-09-12 10:56AM EDT | 2025-03-21 | 79.41 | 84.75 | 86.55 | 0.00 | - | 1 | 2 | 39.70% |
| NFLX250815C00685000 | 2024-09-13 12:20PM EDT | 2025-08-15 | 111.62 | 116.05 | 118.35 | 0.00 | - | 2 | 4 | 41.91% |
| NFLX251219C00685000 | 2024-07-12 10:38AM EDT | 2025-12-19 | 117.99 | 97.50 | 102.95 | 0.00 | - | 1 | 23 | 30.63% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00685000 | 2024-09-17 9:56AM EDT | 2024-09-20 | 3.25 | 2.74 | 3.05 | -1.25 | -27.78% | 100 | 845 | 30.88% |
| NFLX240927P00685000 | 2024-09-17 9:56AM EDT | 2024-09-27 | 6.70 | 6.10 | 6.75 | -2.20 | -24.72% | 34 | 72 | 27.82% |
| NFLX241004P00685000 | 2024-09-16 3:55PM EDT | 2024-10-04 | 9.48 | 9.05 | 9.70 | -2.17 | -18.63% | 4 | 115 | 27.04% |
| NFLX241011P00685000 | 2024-09-13 9:49AM EDT | 2024-10-11 | 18.30 | 10.80 | 11.80 | 0.00 | - | 5 | 12 | 26.05% |
| NFLX241018P00685000 | 2024-09-17 9:38AM EDT | 2024-10-18 | 25.00 | 24.00 | 25.40 | -1.95 | -7.24% | 1 | 309 | 40.23% |
| NFLX241025P00685000 | 2024-09-16 12:27PM EDT | 2024-10-25 | 30.47 | 25.80 | 27.90 | 0.00 | - | 1 | 100 | 39.27% |
| NFLX241101P00685000 | 2024-09-13 12:58PM EDT | 2024-11-01 | 31.00 | 26.95 | 30.10 | 0.00 | - | - | 5 | 38.44% |
| NFLX241115P00685000 | 2024-09-16 1:43PM EDT | 2024-11-15 | 33.90 | 31.25 | 31.80 | 0.00 | - | 4 | 68 | 35.20% |
| NFLX241220P00685000 | 2024-09-16 10:27AM EDT | 2024-12-20 | 39.75 | 35.55 | 36.35 | 0.00 | - | 26 | 138 | 31.25% |
| NFLX250117P00685000 | 2024-09-13 9:41AM EDT | 2025-01-17 | 49.65 | 41.05 | 42.00 | 0.00 | - | 1 | 92 | 31.03% |
| NFLX250321P00685000 | 2024-09-16 10:27AM EDT | 2025-03-21 | 56.60 | 52.45 | 53.65 | 0.00 | - | 1 | 0 | 31.21% |
| NFLX250815P00685000 | 2024-09-13 12:09PM EDT | 2025-08-15 | 77.05 | 73.30 | 76.25 | 0.00 | - | 4 | 7 | 32.00% |
| NFLX251219P00685000 | 2024-09-04 11:18AM EDT | 2025-12-19 | 94.50 | 84.80 | 88.05 | 0.00 | - | 1 | 6 | 31.13% |
© 2024 Yahoo. Tutti i diritti riservati.