Italia markets closed
Dow Jones
41.673,03 +50,95 (+0,12%) Nasdaq
17.682,56 +90,43 (+0,51%) Nikkei 225
36.203,22 -378,54 (-1,03%) EUR/USD
1,1120 -0,0015 (-0,13%) Bitcoin EUR
54.933,14 +2.907,09 (+5,59%) XRP EUR
0,53 +0,02 (+3,32%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:18PM EDT. Mercato aperto.
Prezzo d'esercizio:720.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00720000 | 2024-09-17 11:44AM EDT | 2024-09-20 | 2.42 | 2.42 | 2.64 | +0.71 | +41.52% | 3,007 | 2,290 | 29.91% |
| NFLX240927C00720000 | 2024-09-17 11:44AM EDT | 2024-09-27 | 6.35 | 6.20 | 6.55 | +1.22 | +23.78% | 2,418 | 262 | 27.83% |
| NFLX241004C00720000 | 2024-09-17 11:02AM EDT | 2024-10-04 | 10.17 | 9.60 | 9.95 | +2.19 | +27.44% | 14 | 131 | 27.77% |
| NFLX241011C00720000 | 2024-09-17 10:46AM EDT | 2024-10-11 | 14.15 | 12.55 | 12.95 | +4.05 | +40.10% | 3 | 42 | 27.90% |
| NFLX241018C00720000 | 2024-09-17 10:29AM EDT | 2024-10-18 | 27.53 | 27.20 | 27.70 | +3.50 | +14.57% | 17 | 582 | 42.86% |
| NFLX241025C00720000 | 2024-09-17 10:53AM EDT | 2024-10-25 | 32.00 | 29.40 | 30.30 | +5.91 | +22.65% | 3 | 22 | 41.69% |
| NFLX241101C00720000 | 2024-09-12 12:39PM EDT | 2024-11-01 | 24.39 | 30.55 | 32.85 | 0.00 | - | - | 2 | 40.97% |
| NFLX241115C00720000 | 2024-09-17 11:44AM EDT | 2024-11-15 | 35.62 | 35.40 | 35.90 | +2.37 | +7.13% | 9 | 400 | 38.57% |
| NFLX241220C00720000 | 2024-09-17 11:26AM EDT | 2024-12-20 | 44.19 | 43.60 | 44.00 | +4.22 | +10.56% | 11 | 233 | 36.33% |
| NFLX250117C00720000 | 2024-09-17 10:20AM EDT | 2025-01-17 | 51.30 | 51.20 | 51.70 | +3.53 | +7.39% | 50 | 859 | 36.66% |
| NFLX250221C00720000 | 2024-09-17 11:45AM EDT | 2025-02-21 | 62.35 | 62.50 | 63.50 | +3.85 | +6.58% | 36 | 480 | 38.75% |
| NFLX250321C00720000 | 2024-09-16 11:51AM EDT | 2025-03-21 | 62.17 | 67.75 | 68.60 | 0.00 | - | 2 | 105 | 38.27% |
| NFLX250620C00720000 | 2024-09-16 3:48PM EDT | 2025-06-20 | 83.33 | 87.50 | 88.40 | 0.00 | - | 2 | 497 | 39.49% |
| NFLX250815C00720000 | 2024-09-04 1:50PM EDT | 2025-08-15 | 90.45 | 99.10 | 100.20 | 0.00 | - | 7 | 10 | 40.46% |
| NFLX251219C00720000 | 2024-09-06 12:29PM EDT | 2025-12-19 | 102.90 | 118.30 | 120.05 | 0.00 | - | 1 | 26 | 40.85% |
| NFLX260116C00720000 | 2024-09-13 12:51PM EDT | 2026-01-16 | 120.03 | 122.60 | 124.10 | 0.00 | - | 2 | 51 | 40.93% |
| NFLX261218C00720000 | 2024-09-13 1:17PM EDT | 2026-12-18 | 163.70 | 163.45 | 168.95 | 0.00 | - | 1 | 43 | 42.44% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00720000 | 2024-09-17 9:50AM EDT | 2024-09-20 | 19.00 | 19.60 | 20.75 | -8.10 | -29.89% | 4 | 283 | 30.52% |
| NFLX240927P00720000 | 2024-09-17 11:19AM EDT | 2024-09-27 | 21.85 | 22.85 | 23.75 | -12.95 | -37.21% | 12 | 11 | 26.00% |
| NFLX241004P00720000 | 2024-09-17 10:45AM EDT | 2024-10-04 | 25.10 | 25.65 | 26.70 | -11.60 | -31.61% | 16 | 1 | 25.64% |
| NFLX241011P00720000 | 2024-09-16 9:40AM EDT | 2024-10-11 | 26.80 | 26.95 | 28.65 | -7.30 | -21.41% | 3 | 21 | 24.62% |
| NFLX241018P00720000 | 2024-09-17 11:03AM EDT | 2024-10-18 | 41.45 | 41.45 | 42.80 | -7.85 | -15.92% | 30 | 83 | 39.36% |
| NFLX241115P00720000 | 2024-09-17 10:26AM EDT | 2024-11-15 | 48.45 | 47.85 | 48.90 | -2.35 | -4.63% | 3 | 26 | 34.17% |
| NFLX241220P00720000 | 2024-09-12 11:30AM EDT | 2024-12-20 | 63.25 | 52.85 | 53.35 | 0.00 | - | 2 | 20 | 30.29% |
| NFLX250117P00720000 | 2024-09-17 11:47AM EDT | 2025-01-17 | 58.50 | 58.50 | 58.60 | -20.10 | -20.36% | 1 | 14 | 29.86% |
| NFLX250221P00720000 | 2024-09-17 11:45AM EDT | 2025-02-21 | 66.47 | 66.30 | 67.05 | -5.03 | -7.03% | 39 | 454 | 30.94% |
| NFLX250321P00720000 | 2024-08-27 2:13PM EDT | 2025-03-21 | 72.25 | 69.60 | 70.35 | 0.00 | - | 7 | 15 | 30.17% |
| NFLX250620P00720000 | 2024-09-16 3:01PM EDT | 2025-06-20 | 86.36 | 83.20 | 84.05 | 0.00 | - | 2 | 33 | 30.34% |
| NFLX250815P00720000 | 2024-09-13 2:00PM EDT | 2025-08-15 | 94.05 | 90.75 | 92.20 | 0.00 | - | 6 | 27 | 30.72% |
| NFLX251219P00720000 | 2024-09-06 11:46AM EDT | 2025-12-19 | 123.75 | 102.90 | 105.00 | 0.00 | - | 2 | 32 | 30.26% |
| NFLX260116P00720000 | 2024-09-06 11:08AM EDT | 2026-01-16 | 125.65 | 105.90 | 107.25 | 0.00 | - | 2 | 4 | 30.08% |
| NFLX261218P00720000 | 2024-09-13 10:00AM EDT | 2026-12-18 | 137.50 | 130.25 | 134.90 | 0.00 | - | 1 | 8 | 29.78% |
© 2024 Yahoo. Tutti i diritti riservati.