Italia markets close in 7 hours 53 minutes
FTSE MIB
33.655,83 +65,49 (+0,19%) 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
68,39 -0,32 (-0,47%) Bitcoin EUR
51.803,81 +2.100,59 (+4,23%)
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:710.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00710000 | 2024-09-09 3:59PM EDT | 2024-09-13 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,030 | 0 | 12.50% |
| NFLX240920C00710000 | 2024-09-09 3:58PM EDT | 2024-09-20 | 2.92 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 6.25% |
| NFLX240927C00710000 | 2024-09-09 3:37PM EDT | 2024-09-27 | 5.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NFLX241004C00710000 | 2024-09-09 3:39PM EDT | 2024-10-04 | 7.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NFLX241011C00710000 | 2024-09-06 3:38PM EDT | 2024-10-11 | 9.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX241018C00710000 | 2024-09-09 3:28PM EDT | 2024-10-18 | 21.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NFLX241115C00710000 | 2024-09-09 3:40PM EDT | 2024-11-15 | 30.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NFLX241220C00710000 | 2024-09-09 11:08AM EDT | 2024-12-20 | 38.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX250117C00710000 | 2024-09-09 11:31AM EDT | 2025-01-17 | 45.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| NFLX250221C00710000 | 2024-09-09 12:34PM EDT | 2025-02-21 | 57.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NFLX250321C00710000 | 2024-09-05 1:07PM EDT | 2025-03-21 | 65.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NFLX250815C00710000 | 2024-09-03 10:23AM EDT | 2025-08-15 | 98.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX251219C00710000 | 2024-09-04 1:04PM EDT | 2025-12-19 | 114.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NFLX260116C00710000 | 2024-09-06 12:54PM EDT | 2026-01-16 | 107.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX261218C00710000 | 2024-09-09 9:43AM EDT | 2026-12-18 | 158.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00710000 | 2024-09-06 3:12PM EDT | 2024-09-13 | 43.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240920P00710000 | 2024-09-09 11:43AM EDT | 2024-09-20 | 38.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240927P00710000 | 2024-08-29 2:51PM EDT | 2024-09-27 | 29.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX241004P00710000 | 2024-09-06 10:24AM EDT | 2024-10-04 | 46.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241018P00710000 | 2024-09-09 2:03PM EDT | 2024-10-18 | 52.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX241115P00710000 | 2024-09-05 2:52PM EDT | 2024-11-15 | 53.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX241220P00710000 | 2024-09-09 9:52AM EDT | 2024-12-20 | 60.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117P00710000 | 2024-09-05 10:44AM EDT | 2025-01-17 | 62.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX250221P00710000 | 2024-09-06 12:03PM EDT | 2025-02-21 | 84.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321P00710000 | 2024-08-20 10:45AM EDT | 2025-03-21 | 69.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250815P00710000 | 2024-08-20 1:40PM EDT | 2025-08-15 | 89.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX251219P00710000 | 2024-08-28 11:03AM EDT | 2025-12-19 | 107.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX260116P00710000 | 2024-09-06 11:09AM EDT | 2026-01-16 | 119.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX261218P00710000 | 2024-08-30 12:31PM EDT | 2026-12-18 | 130.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.