Italia markets closed
FTSE MIB
33.568,47 +114,69 (+0,34%) Dow Jones
41.393,78 +297,01 (+0,72%) Nasdaq
17.683,98 +114,30 (+0,65%) Nikkei 225
36.581,76 -251,51 (-0,68%) Petrolio
69,24 +0,27 (+0,39%) Bitcoin EUR
54.540,91 +2.135,84 (+4,08%)
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:770.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00770000 | 2024-09-13 3:54PM EDT | 2024-09-20 | 0.07 | 0.03 | 0.16 | -0.03 | -30.00% | 116 | 388 | 32.62% |
| NFLX240927C00770000 | 2024-09-13 3:32PM EDT | 2024-09-27 | 0.30 | 0.19 | 0.60 | -0.19 | -38.78% | 9 | 16 | 28.42% |
| NFLX241004C00770000 | 2024-09-13 3:00PM EDT | 2024-10-04 | 0.91 | 0.86 | 1.07 | -0.04 | -4.21% | 5 | 31 | 25.99% |
| NFLX241011C00770000 | 2024-09-12 3:31PM EDT | 2024-10-11 | 1.32 | 1.48 | 2.48 | 0.00 | - | 4 | 20 | 27.43% |
| NFLX241018C00770000 | 2024-09-13 2:52PM EDT | 2024-10-18 | 10.20 | 9.60 | 10.65 | +2.80 | +37.84% | 105 | 148 | 39.72% |
| NFLX241115C00770000 | 2024-09-13 2:54PM EDT | 2024-11-15 | 16.80 | 16.60 | 17.25 | +3.20 | +23.53% | 68 | 139 | 36.70% |
| NFLX241220C00770000 | 2024-09-13 1:52PM EDT | 2024-12-20 | 23.67 | 23.10 | 23.65 | +2.02 | +9.33% | 6 | 1,765 | 34.51% |
| NFLX250117C00770000 | 2024-09-11 10:48AM EDT | 2025-01-17 | 29.31 | 29.90 | 31.15 | +7.16 | +32.33% | 1 | 241 | 35.44% |
| NFLX250221C00770000 | 2024-09-06 11:03AM EDT | 2025-02-21 | 32.77 | 40.20 | 41.95 | 0.00 | - | 1 | 386 | 37.51% |
| NFLX250321C00770000 | 2024-09-13 2:59PM EDT | 2025-03-21 | 45.46 | 45.30 | 46.35 | +2.31 | +5.35% | 3 | 110 | 36.89% |
| NFLX250815C00770000 | 2024-09-06 12:50PM EDT | 2025-08-15 | 64.32 | 75.80 | 77.85 | 0.00 | - | 1 | 3 | 39.62% |
| NFLX251219C00770000 | 2024-09-04 12:54PM EDT | 2025-12-19 | 90.10 | 93.75 | 97.50 | 0.00 | - | 2 | 38 | 40.07% |
| NFLX260116C00770000 | 2024-09-12 2:18PM EDT | 2026-01-16 | 96.80 | 96.80 | 101.95 | 0.00 | - | 1 | 26 | 40.29% |
| NFLX261218C00770000 | 2024-09-06 12:28PM EDT | 2026-12-18 | 126.58 | 139.65 | 146.45 | 0.00 | - | 2 | 25 | 41.72% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00770000 | 2024-08-29 1:54PM EDT | 2024-09-20 | 73.60 | 71.20 | 74.35 | 0.00 | - | 1 | 0 | 47.82% |
| NFLX241018P00770000 | 2024-09-10 12:07PM EDT | 2024-10-18 | 104.25 | 77.75 | 80.75 | 0.00 | - | 1 | 10 | 35.19% |
| NFLX241115P00770000 | 2024-09-11 12:14PM EDT | 2024-11-15 | 104.40 | 83.55 | 85.55 | 0.00 | - | 7 | 20 | 31.81% |
| NFLX241220P00770000 | 2024-09-13 3:28PM EDT | 2024-12-20 | 89.65 | 87.50 | 89.80 | -9.20 | -9.31% | 18 | 22 | 29.12% |
| NFLX250117P00770000 | 2024-09-10 1:37PM EDT | 2025-01-17 | 111.25 | 89.90 | 96.55 | 0.00 | - | 6 | 7 | 30.42% |
| NFLX250221P00770000 | 2024-08-27 1:37PM EDT | 2025-02-21 | 96.64 | 99.00 | 101.95 | 0.00 | - | - | 3 | 30.12% |
| NFLX250321P00770000 | 2024-05-21 3:05PM EDT | 2025-03-21 | 144.50 | 123.00 | 126.10 | 0.00 | - | - | 2 | 40.40% |
| NFLX250815P00770000 | 2024-09-05 10:44AM EDT | 2025-08-15 | 129.40 | 119.10 | 125.35 | 0.00 | - | - | 18 | 30.02% |
| NFLX260116P00770000 | 2024-08-21 11:28AM EDT | 2026-01-16 | 135.50 | 135.55 | 141.85 | 0.00 | - | 3 | 3 | 30.05% |
| NFLX261218P00770000 | 2024-05-01 3:59PM EDT | 2026-12-18 | 236.99 | 183.00 | 193.00 | 0.00 | - | - | 1 | 35.40% |
© 2024 Yahoo. Tutti i diritti riservati.