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
54.635,92 +2.379,48 (+4,55%)
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:780.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00780000 | 2024-09-13 3:15PM EDT | 2024-09-20 | 0.10 | 0.05 | 0.34 | +0.04 | +66.67% | 14 | 277 | 40.38% |
| NFLX240927C00780000 | 2024-09-13 2:36PM EDT | 2024-09-27 | 0.24 | 0.14 | 0.69 | -0.13 | -35.14% | 8 | 30 | 32.18% |
| NFLX241004C00780000 | 2024-09-09 1:35PM EDT | 2024-10-04 | 0.81 | 0.29 | 1.55 | 0.00 | - | 2 | 44 | 30.95% |
| NFLX241011C00780000 | 2024-09-13 1:53PM EDT | 2024-10-11 | 1.30 | 0.94 | 1.87 | +0.32 | +32.65% | 3 | 14 | 27.97% |
| NFLX241018C00780000 | 2024-09-13 2:15PM EDT | 2024-10-18 | 8.52 | 7.55 | 8.95 | +2.57 | +43.19% | 46 | 240 | 39.86% |
| NFLX241115C00780000 | 2024-09-13 3:53PM EDT | 2024-11-15 | 14.17 | 13.80 | 14.60 | +1.68 | +13.45% | 2 | 216 | 36.21% |
| NFLX241220C00780000 | 2024-09-13 3:42PM EDT | 2024-12-20 | 20.54 | 20.25 | 21.25 | +2.54 | +14.11% | 9 | 179 | 34.57% |
| NFLX250117C00780000 | 2024-09-12 11:59AM EDT | 2025-01-17 | 23.55 | 26.85 | 27.65 | 0.00 | - | 1 | 224 | 34.90% |
| NFLX250221C00780000 | 2024-09-09 1:19PM EDT | 2025-02-21 | 33.59 | 36.90 | 39.20 | 0.00 | - | 1 | 85 | 37.61% |
| NFLX250321C00780000 | 2024-09-11 10:57AM EDT | 2025-03-21 | 32.35 | 41.80 | 42.95 | 0.00 | - | 7 | 163 | 36.67% |
| NFLX250620C00780000 | 2024-09-13 2:23PM EDT | 2025-06-20 | 61.40 | 60.90 | 64.10 | +3.95 | +6.88% | 6 | 164 | 39.03% |
| NFLX250815C00780000 | 2024-09-12 11:39AM EDT | 2025-08-15 | 67.45 | 71.75 | 76.10 | 0.00 | - | 2 | 3 | 40.17% |
| NFLX251219C00780000 | 2024-09-10 11:44AM EDT | 2025-12-19 | 81.30 | 91.30 | 96.75 | 0.00 | - | 1 | 12 | 40.86% |
| NFLX260116C00780000 | 2024-09-04 1:48PM EDT | 2026-01-16 | 90.30 | 94.10 | 97.90 | 0.00 | - | 3 | 49 | 40.04% |
| NFLX261218C00780000 | 2024-09-13 11:53AM EDT | 2026-12-18 | 138.46 | 135.70 | 142.25 | +15.18 | +12.31% | 9 | 50 | 41.46% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00780000 | 2024-08-21 12:35PM EDT | 2024-09-20 | 81.18 | 81.20 | 84.35 | 0.00 | - | 12 | 0 | 52.49% |
| NFLX240927P00780000 | 2024-08-27 2:13PM EDT | 2024-09-27 | 80.03 | 81.45 | 84.35 | 0.00 | - | - | 0 | 37.13% |
| NFLX241004P00780000 | 2024-09-04 9:58AM EDT | 2024-10-04 | 101.52 | 81.30 | 84.45 | 0.00 | - | 30 | 0 | 30.78% |
| NFLX241018P00780000 | 2024-09-12 12:07PM EDT | 2024-10-18 | 98.65 | 85.95 | 89.15 | 0.00 | - | 1 | 18 | 35.04% |
| NFLX241115P00780000 | 2024-08-28 2:59PM EDT | 2024-11-15 | 104.60 | 91.20 | 92.55 | 0.00 | - | 7 | 35 | 30.53% |
| NFLX241220P00780000 | 2024-09-13 3:30PM EDT | 2024-12-20 | 96.45 | 94.95 | 97.30 | -10.20 | -9.56% | 22 | 11 | 28.84% |
| NFLX250117P00780000 | 2024-08-29 11:38AM EDT | 2025-01-17 | 99.85 | 95.95 | 103.80 | 0.00 | - | 1 | 60 | 30.23% |
| NFLX250221P00780000 | 2024-08-28 9:39AM EDT | 2025-02-21 | 109.50 | 105.75 | 108.75 | 0.00 | - | 1 | 2 | 29.79% |
| NFLX250321P00780000 | 2024-09-12 2:57PM EDT | 2025-03-21 | 117.05 | 108.75 | 111.80 | 0.00 | - | 1 | 5 | 29.18% |
| NFLX250620P00780000 | 2024-08-19 9:55AM EDT | 2025-06-20 | 130.18 | 118.65 | 124.50 | 0.00 | - | 12 | 13 | 29.56% |
| NFLX250815P00780000 | 2024-09-03 9:30AM EDT | 2025-08-15 | 122.35 | 126.70 | 132.55 | 0.00 | - | - | 15 | 30.12% |
| NFLX251219P00780000 | 2023-09-13 1:28PM EDT | 2025-12-19 | 360.98 | 419.50 | 429.00 | 0.00 | - | - | 0 | 124.70% |
| NFLX260116P00780000 | 2024-08-21 2:27PM EDT | 2026-01-16 | 142.63 | 139.00 | 149.00 | 0.00 | - | 5 | 6 | 30.15% |
© 2024 Yahoo. Tutti i diritti riservati.