Italia markets close in 8 hours 11 minutes
FTSE MIB
33.503,30 -87,04 (-0,26%) 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
68,27 -0,44 (-0,64%) Bitcoin EUR
51.518,04 +1.892,71 (+3,81%)
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:725.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00725000 | 2024-09-09 3:47PM EDT | 2024-09-13 | 0.19 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 12.50% |
| NFLX240920C00725000 | 2024-09-09 3:58PM EDT | 2024-09-20 | 1.25 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| NFLX240927C00725000 | 2024-09-09 3:06PM EDT | 2024-09-27 | 2.77 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NFLX241004C00725000 | 2024-09-09 1:49PM EDT | 2024-10-04 | 5.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NFLX241011C00725000 | 2024-09-09 11:35AM EDT | 2024-10-11 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX241018C00725000 | 2024-09-09 12:34PM EDT | 2024-10-18 | 17.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NFLX241025C00725000 | 2024-09-06 10:32AM EDT | 2024-10-25 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX241115C00725000 | 2024-09-09 1:46PM EDT | 2024-11-15 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250117C00725000 | 2024-09-06 3:55PM EDT | 2025-01-17 | 36.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NFLX250321C00725000 | 2024-09-05 1:08PM EDT | 2025-03-21 | 58.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX250815C00725000 | 2024-09-05 12:58PM EDT | 2025-08-15 | 89.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX251219C00725000 | 2024-09-04 1:54PM EDT | 2025-12-19 | 107.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00725000 | 2024-09-06 2:53PM EDT | 2024-09-13 | 59.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920P00725000 | 2024-09-09 11:15AM EDT | 2024-09-20 | 52.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240927P00725000 | 2024-08-20 10:31AM EDT | 2024-09-27 | 34.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241004P00725000 | 2024-09-04 9:31AM EDT | 2024-10-04 | 54.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241011P00725000 | 2024-08-29 3:08PM EDT | 2024-10-11 | 43.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241018P00725000 | 2024-09-03 3:37PM EDT | 2024-10-18 | 62.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX241115P00725000 | 2024-09-05 3:15PM EDT | 2024-11-15 | 63.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117P00725000 | 2024-08-30 1:45PM EDT | 2025-01-17 | 65.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250321P00725000 | 2024-08-20 10:20AM EDT | 2025-03-21 | 74.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NFLX250815P00725000 | 2024-09-04 10:00AM EDT | 2025-08-15 | 106.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NFLX251219P00725000 | 2024-09-06 11:28AM EDT | 2025-12-19 | 126.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.