Italia markets close in 8 hours 27 minutes
FTSE MIB
33.590,34 +298,95 (+0,90%) Dow Jones
40.829,59 +484,18 (+1,20%) Nasdaq
16.884,60 +193,77 (+1,16%) Nikkei 225
36.159,16 -56,59 (-0,16%) Petrolio
68,32 -0,39 (-0,57%) Bitcoin EUR
51.449,92 +1.755,14 (+3,53%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:700.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00700000 | 2024-09-09 3:59PM EDT | 2024-09-13 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1,880 | 0 | 6.25% |
| NFLX240920C00700000 | 2024-09-09 3:59PM EDT | 2024-09-20 | 5.05 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 6.25% |
| NFLX240927C00700000 | 2024-09-09 3:49PM EDT | 2024-09-27 | 8.25 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 3.13% |
| NFLX241004C00700000 | 2024-09-09 3:41PM EDT | 2024-10-04 | 10.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| NFLX241011C00700000 | 2024-09-09 3:29PM EDT | 2024-10-11 | 13.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| NFLX241018C00700000 | 2024-09-09 3:25PM EDT | 2024-10-18 | 25.23 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| NFLX241025C00700000 | 2024-09-09 1:27PM EDT | 2024-10-25 | 30.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX241115C00700000 | 2024-09-09 1:11PM EDT | 2024-11-15 | 36.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| NFLX241220C00700000 | 2024-09-09 2:28PM EDT | 2024-12-20 | 42.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| NFLX250117C00700000 | 2024-09-09 3:54PM EDT | 2025-01-17 | 50.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| NFLX250221C00700000 | 2024-09-09 3:30PM EDT | 2025-02-21 | 60.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NFLX250321C00700000 | 2024-09-09 3:28PM EDT | 2025-03-21 | 66.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NFLX250620C00700000 | 2024-09-09 12:52PM EDT | 2025-06-20 | 87.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NFLX250815C00700000 | 2024-09-03 12:42PM EDT | 2025-08-15 | 97.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NFLX251219C00700000 | 2024-09-04 1:12PM EDT | 2025-12-19 | 118.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NFLX260116C00700000 | 2024-09-09 11:56AM EDT | 2026-01-16 | 119.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX261218C00700000 | 2024-09-09 3:57PM EDT | 2026-12-18 | 159.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00700000 | 2024-09-09 3:26PM EDT | 2024-09-13 | 26.88 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NFLX240920P00700000 | 2024-09-09 12:53PM EDT | 2024-09-20 | 25.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NFLX240927P00700000 | 2024-09-09 9:30AM EDT | 2024-09-27 | 33.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241004P00700000 | 2024-09-09 2:25PM EDT | 2024-10-04 | 33.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX241011P00700000 | 2024-09-09 11:20AM EDT | 2024-10-11 | 37.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241018P00700000 | 2024-09-09 3:44PM EDT | 2024-10-18 | 46.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NFLX241115P00700000 | 2024-09-09 1:28PM EDT | 2024-11-15 | 51.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX241220P00700000 | 2024-09-09 2:00PM EDT | 2024-12-20 | 58.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117P00700000 | 2024-09-09 10:53AM EDT | 2025-01-17 | 64.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250221P00700000 | 2024-09-04 9:50AM EDT | 2025-02-21 | 68.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321P00700000 | 2024-09-06 12:21PM EDT | 2025-03-21 | 81.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX250620P00700000 | 2024-09-09 1:42PM EDT | 2025-06-20 | 86.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX250815P00700000 | 2024-09-05 3:21PM EDT | 2025-08-15 | 91.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219P00700000 | 2024-09-04 1:46PM EDT | 2025-12-19 | 102.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX260116P00700000 | 2024-09-05 1:28PM EDT | 2026-01-16 | 106.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX261218P00700000 | 2024-08-27 10:31AM EDT | 2026-12-18 | 123.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.