Italia markets closed
Dow Jones
41.788,71 +166,63 (+0,40%) Nasdaq
17.709,42 +117,29 (+0,67%) Nikkei 225
36.203,22 -378,54 (-1,03%) EUR/USD
1,1121 -0,0014 (-0,12%) Bitcoin EUR
54.869,70 +2.722,23 (+5,22%) XRP EUR
0,53 +0,02 (+3,78%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:36AM EDT. Mercato aperto.
Prezzo d'esercizio:735.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00735000 | 2024-09-17 11:01AM EDT | 2024-09-20 | 0.71 | 0.60 | 0.98 | +0.23 | +47.92% | 865 | 1,388 | 32.17% |
| NFLX240927C00735000 | 2024-09-17 10:59AM EDT | 2024-09-27 | 3.45 | 2.84 | 3.15 | +1.33 | +62.74% | 131 | 68 | 27.63% |
| NFLX241004C00735000 | 2024-09-17 11:00AM EDT | 2024-10-04 | 5.91 | 5.25 | 5.80 | +1.76 | +42.41% | 4 | 19 | 27.53% |
| NFLX241011C00735000 | 2024-09-16 3:22PM EDT | 2024-10-11 | 8.20 | 7.70 | 8.90 | +2.53 | +44.62% | 1 | 31 | 28.55% |
| NFLX241018C00735000 | 2024-09-17 10:59AM EDT | 2024-10-18 | 22.12 | 21.05 | 21.85 | +4.31 | +24.20% | 8 | 171 | 42.30% |
| NFLX241025C00735000 | 2024-09-16 2:17PM EDT | 2024-10-25 | 23.20 | 23.40 | 24.60 | +1.57 | +7.26% | 4 | 11 | 41.44% |
| NFLX241115C00735000 | 2024-09-16 11:26AM EDT | 2024-11-15 | 25.92 | 29.10 | 29.55 | 0.00 | - | 1 | 37 | 37.90% |
| NFLX250117C00735000 | 2024-09-12 3:50PM EDT | 2025-01-17 | 38.16 | 44.00 | 45.25 | 0.00 | - | 2 | 0 | 36.25% |
| NFLX250321C00735000 | 2024-09-16 1:34PM EDT | 2025-03-21 | 57.80 | 60.85 | 61.70 | 0.00 | - | 5 | 16 | 37.73% |
| NFLX250815C00735000 | 2024-09-05 12:58PM EDT | 2025-08-15 | 85.70 | 91.60 | 94.35 | 0.00 | - | 1 | 9 | 40.40% |
| NFLX251219C00735000 | 2024-09-04 12:59PM EDT | 2025-12-19 | 103.75 | 110.70 | 114.20 | 0.00 | - | 6 | 19 | 40.76% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00735000 | 2024-09-13 3:58PM EDT | 2024-09-20 | 38.00 | 32.55 | 34.05 | 0.00 | - | 1 | 1 | 34.52% |
| NFLX240927P00735000 | 2024-09-17 9:35AM EDT | 2024-09-27 | 34.50 | 34.30 | 35.45 | -11.30 | -24.67% | 2 | 5 | 26.11% |
| NFLX241018P00735000 | 2024-09-16 1:30PM EDT | 2024-10-18 | 55.30 | 49.80 | 51.65 | 0.00 | - | 11 | 16 | 38.54% |
| NFLX241025P00735000 | 2024-09-09 12:24PM EDT | 2024-10-25 | 72.00 | 52.30 | 53.20 | 0.00 | - | 7 | 6 | 36.70% |
| NFLX241101P00735000 | 2024-09-13 10:23AM EDT | 2024-11-01 | 62.05 | 52.10 | 55.15 | 0.00 | - | - | 2 | 35.85% |
| NFLX241115P00735000 | 2024-09-12 11:13AM EDT | 2024-11-15 | 65.60 | 56.00 | 56.90 | 0.00 | - | 1 | 7 | 32.99% |
| NFLX250117P00735000 | 2024-09-16 1:21PM EDT | 2025-01-17 | 71.60 | 66.25 | 67.15 | 0.00 | - | 1 | 4 | 29.51% |
| NFLX250321P00735000 | 2024-09-13 11:09AM EDT | 2025-03-21 | 84.10 | 77.55 | 78.65 | 0.00 | - | 2 | 0 | 29.81% |
| NFLX251219P00735000 | 2024-09-13 11:26AM EDT | 2025-12-19 | 116.30 | 110.30 | 116.75 | 0.00 | - | 1 | 9 | 31.13% |
© 2024 Yahoo. Tutti i diritti riservati.