Italia markets closed
Dow Jones
41.642,29 +20,21 (+0,05%) Nasdaq
17.621,05 +28,92 (+0,16%) Nikkei 225
36.203,22 -378,54 (-1,03%) EUR/USD
1,1121 -0,0014 (-0,12%) Bitcoin EUR
54.694,62 +2.751,67 (+5,30%) XRP EUR
0,53 +0,02 (+3,10%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:26PM EDT. Mercato aperto.
Prezzo d'esercizio:690.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00690000 | 2024-09-17 11:52AM EDT | 2024-09-20 | 16.91 | 16.50 | 16.95 | +3.68 | +27.82% | 148 | 1,240 | 41.95% |
| NFLX240927C00690000 | 2024-09-17 11:54AM EDT | 2024-09-27 | 21.41 | 21.20 | 21.85 | +3.31 | +18.29% | 103 | 353 | 35.78% |
| NFLX241004C00690000 | 2024-09-17 11:14AM EDT | 2024-10-04 | 26.20 | 24.95 | 26.00 | +4.40 | +20.18% | 21 | 65 | 34.83% |
| NFLX241011C00690000 | 2024-09-17 11:00AM EDT | 2024-10-11 | 28.98 | 28.00 | 28.60 | +5.48 | +23.32% | 1 | 33 | 33.19% |
| NFLX241018C00690000 | 2024-09-17 10:48AM EDT | 2024-10-18 | 45.00 | 42.10 | 43.35 | +7.10 | +18.73% | 13 | 338 | 47.46% |
| NFLX241025C00690000 | 2024-09-16 12:37PM EDT | 2024-10-25 | 40.50 | 45.05 | 45.80 | 0.00 | - | 1 | 6 | 45.71% |
| NFLX241101C00690000 | 2024-09-16 11:09AM EDT | 2024-11-01 | 46.66 | 46.25 | 47.55 | +6.06 | +14.93% | 1 | 3 | 43.88% |
| NFLX241115C00690000 | 2024-09-17 10:03AM EDT | 2024-11-15 | 51.30 | 51.00 | 51.60 | +3.26 | +6.79% | 1 | 161 | 42.05% |
| NFLX241220C00690000 | 2024-09-17 11:24AM EDT | 2024-12-20 | 59.72 | 58.85 | 59.60 | +5.37 | +9.88% | 60 | 538 | 39.11% |
| NFLX250117C00690000 | 2024-09-17 10:07AM EDT | 2025-01-17 | 67.21 | 66.90 | 67.60 | +4.71 | +7.54% | 4 | 0 | 39.39% |
| NFLX250221C00690000 | 2024-09-17 11:19AM EDT | 2025-02-21 | 79.30 | 77.65 | 78.45 | +8.23 | +11.58% | 3 | 44 | 40.76% |
| NFLX250321C00690000 | 2024-09-16 9:38AM EDT | 2025-03-21 | 81.97 | 82.90 | 83.80 | 0.00 | - | 5 | 105 | 40.30% |
| NFLX250815C00690000 | 2024-09-09 1:41PM EDT | 2025-08-15 | 102.50 | 113.80 | 114.95 | 0.00 | - | 1 | 1 | 42.07% |
| NFLX251219C00690000 | 2024-09-04 9:30AM EDT | 2025-12-19 | 118.85 | 132.85 | 136.40 | 0.00 | - | 7 | 41 | 42.91% |
| NFLX260116C00690000 | 2024-09-16 2:12PM EDT | 2026-01-16 | 136.55 | 137.00 | 139.95 | +2.37 | +1.77% | 1 | 130 | 42.80% |
| NFLX261218C00690000 | 2024-09-13 10:28AM EDT | 2026-12-18 | 171.00 | 177.35 | 182.05 | 0.00 | - | 1 | 147 | 43.47% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00690000 | 2024-09-17 11:55AM EDT | 2024-09-20 | 4.05 | 3.75 | 3.95 | -1.95 | -32.50% | 523 | 1,061 | 25.79% |
| NFLX240927P00690000 | 2024-09-17 11:45AM EDT | 2024-09-27 | 8.25 | 7.80 | 8.15 | -2.72 | -24.79% | 156 | 174 | 24.89% |
| NFLX241004P00690000 | 2024-09-17 11:50AM EDT | 2024-10-04 | 11.13 | 10.45 | 11.20 | -2.22 | -16.63% | 15 | 59 | 24.58% |
| NFLX241011P00690000 | 2024-09-17 11:52AM EDT | 2024-10-11 | 13.40 | 13.30 | 13.65 | -5.20 | -27.96% | 31 | 68 | 24.32% |
| NFLX241018P00690000 | 2024-09-17 11:33AM EDT | 2024-10-18 | 27.77 | 26.75 | 27.95 | -2.21 | -7.37% | 19 | 373 | 39.13% |
| NFLX241025P00690000 | 2024-09-16 3:59PM EDT | 2024-10-25 | 31.65 | 29.05 | 29.80 | 0.00 | - | 15 | 16 | 37.50% |
| NFLX241115P00690000 | 2024-09-17 11:46AM EDT | 2024-11-15 | 33.45 | 33.30 | 33.70 | -2.88 | -7.93% | 16 | 138 | 33.73% |
| NFLX241220P00690000 | 2024-09-17 9:47AM EDT | 2024-12-20 | 38.02 | 38.35 | 38.80 | -2.84 | -6.95% | 73 | 218 | 30.44% |
| NFLX250117P00690000 | 2024-09-13 2:01PM EDT | 2025-01-17 | 44.50 | 43.70 | 44.25 | -1.50 | -3.26% | 8 | 161 | 30.17% |
| NFLX250221P00690000 | 2024-09-12 9:47AM EDT | 2025-02-21 | 56.62 | 51.80 | 52.35 | 0.00 | - | 1 | 69 | 31.09% |
| NFLX250321P00690000 | 2024-09-17 11:33AM EDT | 2025-03-21 | 56.00 | 55.10 | 55.70 | -2.45 | -4.19% | 1 | 0 | 30.37% |
| NFLX250815P00690000 | 2024-09-16 3:31PM EDT | 2025-08-15 | 75.03 | 75.25 | 77.35 | -5.50 | -6.83% | 1 | 4 | 30.96% |
| NFLX251219P00690000 | 2024-09-06 11:29AM EDT | 2025-12-19 | 106.85 | 88.25 | 90.55 | 0.00 | - | 3 | 3 | 30.68% |
| NFLX260116P00690000 | 2024-09-06 11:10AM EDT | 2026-01-16 | 108.90 | 91.20 | 92.75 | 0.00 | - | 2 | 31 | 30.49% |
| NFLX261218P00690000 | 2024-09-13 2:12PM EDT | 2026-12-18 | 118.97 | 115.30 | 118.95 | 0.00 | - | 2 | 62 | 29.89% |
© 2024 Yahoo. Tutti i diritti riservati.