Italia markets closed
Dow Jones
41.646,65 +24,57 (+0,06%) Nasdaq
17.643,46 +51,33 (+0,29%) Nikkei 225
36.203,22 -378,54 (-1,03%) EUR/USD
1,1122 -0,0012 (-0,11%) Bitcoin EUR
54.661,08 +2.674,64 (+5,14%) XRP EUR
0,53 +0,01 (+2,14%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:36PM EDT. Mercato aperto.
Prezzo d'esercizio:745.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00745000 | 2024-09-17 12:00PM EDT | 2024-09-20 | 0.30 | 0.22 | 0.41 | +0.08 | +36.36% | 90 | 773 | 33.40% |
| NFLX240927C00745000 | 2024-09-17 11:59AM EDT | 2024-09-27 | 1.87 | 1.87 | 2.01 | +0.72 | +62.61% | 22 | 177 | 29.11% |
| NFLX241004C00745000 | 2024-09-17 11:23AM EDT | 2024-10-04 | 3.80 | 3.85 | 4.20 | +1.29 | +51.39% | 1 | 21 | 28.83% |
| NFLX241011C00745000 | 2024-09-17 11:31AM EDT | 2024-10-11 | 5.53 | 5.90 | 6.25 | +1.18 | +27.13% | 15 | 65 | 28.49% |
| NFLX241018C00745000 | 2024-09-17 10:51AM EDT | 2024-10-18 | 18.48 | 18.65 | 19.10 | +3.58 | +24.03% | 14 | 95 | 43.46% |
| NFLX241025C00745000 | 2024-09-13 12:27PM EDT | 2024-10-25 | 17.45 | 20.95 | 21.50 | 0.00 | - | - | 13 | 42.20% |
| NFLX241101C00745000 | 2024-09-13 12:20PM EDT | 2024-11-01 | 18.95 | 21.15 | 23.30 | 0.00 | - | - | 5 | 40.79% |
| NFLX241115C00745000 | 2024-09-17 9:54AM EDT | 2024-11-15 | 25.95 | 26.10 | 26.60 | +3.10 | +13.57% | 16 | 38 | 38.79% |
| NFLX250117C00745000 | 2024-09-17 10:27AM EDT | 2025-01-17 | 40.50 | 40.85 | 42.05 | +2.85 | +7.57% | 4 | 533 | 36.89% |
| NFLX250321C00745000 | 2024-09-16 1:34PM EDT | 2025-03-21 | 53.70 | 57.00 | 58.50 | 0.00 | - | 4 | 8 | 38.31% |
| NFLX250815C00745000 | 2024-09-05 12:58PM EDT | 2025-08-15 | 81.60 | 88.60 | 90.30 | 0.00 | - | 1 | 6 | 40.55% |
| NFLX251219C00745000 | 2024-09-04 12:57PM EDT | 2025-12-19 | 99.35 | 108.95 | 111.00 | 0.00 | - | 2 | 15 | 41.15% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00745000 | 2024-09-06 9:30AM EDT | 2024-09-20 | 62.83 | 39.30 | 41.35 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241004P00745000 | 2024-09-12 10:35AM EDT | 2024-10-04 | 59.02 | 42.10 | 43.70 | 0.00 | - | - | 2 | 0.00% |
| NFLX241018P00745000 | 2024-09-12 10:33AM EDT | 2024-10-18 | 65.90 | 54.65 | 56.80 | 0.00 | - | 1 | 24 | 34.72% |
| NFLX241115P00745000 | 2024-09-11 12:31PM EDT | 2024-11-15 | 83.85 | 61.35 | 62.60 | 0.00 | - | 1 | 6 | 31.10% |
| NFLX250117P00745000 | 2024-08-28 9:54AM EDT | 2025-01-17 | 80.60 | 71.10 | 71.85 | 0.00 | - | 2 | 9 | 27.80% |
| NFLX250321P00745000 | 2024-07-30 2:10PM EDT | 2025-03-21 | 135.62 | 89.40 | 91.25 | 0.00 | - | - | 1 | 32.57% |
| NFLX251219P00745000 | 2024-09-13 12:07PM EDT | 2025-12-19 | 121.20 | 114.95 | 117.40 | 0.00 | - | 1 | 9 | 29.12% |
© 2024 Yahoo. Tutti i diritti riservati.