Italia markets closed
Dow Jones
41.568,36 -53,72 (-0,13%) Nasdaq
17.628,06 +35,93 (+0,20%) Nikkei 225
36.203,22 -378,54 (-1,03%) EUR/USD
1,1120 -0,0015 (-0,13%) Bitcoin EUR
54.289,86 +2.169,36 (+4,16%) XRP EUR
0,53 +0,01 (+1,14%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:24PM EDT
Prezzo d'esercizio:755.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00755000 | 2024-09-17 12:17PM EDT | 2024-09-20 | 0.16 | 0.01 | 0.18 | +0.05 | +45.45% | 74 | 269 | 31.89% |
| NFLX240927C00755000 | 2024-09-17 2:40PM EDT | 2024-09-27 | 1.02 | 0.72 | 1.24 | +0.39 | +61.90% | 45 | 0 | 27.81% |
| NFLX241004C00755000 | 2024-09-17 1:26PM EDT | 2024-10-04 | 2.30 | 2.19 | 2.89 | +0.76 | +49.35% | 7 | 20 | 27.37% |
| NFLX241011C00755000 | 2024-09-17 2:04PM EDT | 2024-10-11 | 4.20 | 3.70 | 4.20 | +1.46 | +53.28% | 11 | 39 | 26.24% |
| NFLX241018C00755000 | 2024-09-17 2:42PM EDT | 2024-10-18 | 15.75 | 15.40 | 15.80 | +3.57 | +29.31% | 12 | 141 | 40.97% |
| NFLX241025C00755000 | 2024-09-13 2:16PM EDT | 2024-10-25 | 15.71 | 16.80 | 18.00 | 0.00 | - | 8 | 8 | 39.80% |
| NFLX241115C00755000 | 2024-09-13 12:10PM EDT | 2024-11-15 | 23.36 | 22.75 | 23.20 | +3.11 | +15.36% | 3 | 16 | 37.06% |
| NFLX250117C00755000 | 2024-09-16 11:48AM EDT | 2025-01-17 | 32.30 | 36.55 | 37.75 | 0.00 | - | 11 | 113 | 35.21% |
| NFLX250321C00755000 | 2024-09-16 3:12PM EDT | 2025-03-21 | 49.47 | 53.45 | 54.30 | 0.00 | - | 6 | 107 | 37.01% |
| NFLX250815C00755000 | 2024-09-05 12:58PM EDT | 2025-08-15 | 77.75 | 83.75 | 86.70 | 0.00 | - | 1 | 7 | 39.74% |
| NFLX251219C00755000 | 2024-09-06 11:10AM EDT | 2025-12-19 | 87.95 | 104.35 | 105.95 | 0.00 | - | 2 | 51 | 39.96% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00755000 | 2024-07-18 2:44PM EDT | 2024-09-20 | 116.90 | 80.40 | 82.70 | 0.00 | - | 44 | 0 | 173.69% |
| NFLX240927P00755000 | 2024-09-03 10:06AM EDT | 2024-09-27 | 65.00 | 50.10 | 52.10 | 0.00 | - | 1 | 0 | 32.09% |
| NFLX241018P00755000 | 2024-09-10 12:04PM EDT | 2024-10-18 | 92.40 | 62.30 | 63.65 | 0.00 | - | 1 | 34 | 38.07% |
| NFLX241115P00755000 | 2024-09-12 10:24AM EDT | 2024-11-15 | 78.90 | 67.65 | 68.85 | 0.00 | - | 1 | 4 | 32.97% |
| NFLX250117P00755000 | 2024-08-15 12:11PM EDT | 2025-01-17 | 106.35 | 81.10 | 84.15 | 0.00 | - | 1 | 1 | 32.99% |
| NFLX251219P00755000 | 2024-09-05 11:43AM EDT | 2025-12-19 | 135.80 | 120.80 | 126.65 | 0.00 | - | 2 | 4 | 30.71% |
© 2024 Yahoo. Tutti i diritti riservati.