Italia markets closed
Dow Jones
41.668,23 +46,15 (+0,11%) Nasdaq
17.645,85 +53,72 (+0,31%) Nikkei 225
36.203,22 -378,54 (-1,03%) EUR/USD
1,1122 -0,0012 (-0,11%) Bitcoin EUR
54.795,04 +2.797,39 (+5,38%) XRP EUR
0,53 +0,02 (+3,11%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:29PM EDT. Mercato aperto.
Prezzo d'esercizio:790.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00790000 | 2024-09-17 10:51AM EDT | 2024-09-20 | 0.01 | 0.03 | 0.07 | -0.03 | -75.00% | 2 | 254 | 45.70% |
| NFLX240927C00790000 | 2024-09-17 11:09AM EDT | 2024-09-27 | 0.21 | 0.15 | 0.24 | +0.06 | +40.00% | 65 | 25 | 32.25% |
| NFLX241004C00790000 | 2024-09-16 9:30AM EDT | 2024-10-04 | 0.55 | 0.06 | 0.97 | 0.00 | - | 1 | 8 | 31.84% |
| NFLX241011C00790000 | 2024-09-16 3:57PM EDT | 2024-10-11 | 0.65 | 0.63 | 1.09 | 0.00 | - | 1 | 2 | 27.64% |
| NFLX241018C00790000 | 2024-09-17 11:26AM EDT | 2024-10-18 | 7.67 | 7.40 | 8.05 | +1.69 | +28.26% | 1 | 536 | 41.65% |
| NFLX241025C00790000 | 2024-09-13 3:17PM EDT | 2024-10-25 | 8.00 | 8.65 | 9.75 | 0.00 | - | - | 6 | 40.46% |
| NFLX241115C00790000 | 2024-09-16 2:03PM EDT | 2024-11-15 | 12.00 | 13.25 | 13.55 | 0.00 | - | 17 | 74 | 37.16% |
| NFLX241220C00790000 | 2024-09-17 10:33AM EDT | 2024-12-20 | 18.60 | 19.10 | 19.65 | +1.50 | +8.77% | 3 | 110 | 34.81% |
| NFLX250117C00790000 | 2024-09-16 11:38AM EDT | 2025-01-17 | 25.60 | 25.60 | 26.00 | +2.75 | +12.04% | 10 | 195 | 35.11% |
| NFLX250221C00790000 | 2024-09-10 12:49PM EDT | 2025-02-21 | 28.27 | 35.50 | 36.20 | 0.00 | - | 1 | 133 | 37.05% |
| NFLX250321C00790000 | 2024-08-26 1:39PM EDT | 2025-03-21 | 38.60 | 40.20 | 40.95 | 0.00 | - | 15 | 0 | 36.68% |
| NFLX250815C00790000 | 2024-09-03 12:24PM EDT | 2025-08-15 | 63.00 | 70.65 | 72.35 | 0.00 | - | - | 1 | 39.47% |
| NFLX251219C00790000 | 2024-09-11 10:56AM EDT | 2025-12-19 | 74.15 | 89.95 | 92.45 | 0.00 | - | 1 | 16 | 40.05% |
| NFLX260116C00790000 | 2024-09-13 3:54PM EDT | 2026-01-16 | 94.60 | 93.25 | 94.90 | +2.81 | +3.06% | 2 | 515 | 39.64% |
| NFLX261218C00790000 | 2024-09-13 11:53AM EDT | 2026-12-18 | 134.15 | 135.85 | 139.80 | 0.00 | - | 10 | 20 | 41.21% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00790000 | 2024-01-24 11:18AM EDT | 2024-09-20 | 236.17 | 204.25 | 209.45 | 0.00 | - | 2 | 0 | 515.07% |
| NFLX241018P00790000 | 2024-09-12 3:20PM EDT | 2024-10-18 | 106.10 | 90.70 | 93.10 | 0.00 | - | 1 | 12 | 32.96% |
| NFLX241115P00790000 | 2024-09-16 1:43PM EDT | 2024-11-15 | 101.10 | 95.20 | 96.00 | 0.00 | - | 11 | 9 | 28.62% |
| NFLX241220P00790000 | 2024-09-16 11:32AM EDT | 2024-12-20 | 106.10 | 98.50 | 99.60 | 0.00 | - | 2 | 27 | 26.51% |
| NFLX250117P00790000 | 2024-08-20 1:36PM EDT | 2025-01-17 | 109.70 | 102.40 | 103.10 | 0.00 | - | 3 | 4 | 26.19% |
| NFLX250221P00790000 | 2024-09-16 2:04PM EDT | 2025-02-21 | 113.85 | 109.05 | 110.10 | 0.00 | - | 20 | 41 | 27.77% |
| NFLX250321P00790000 | 2024-05-20 11:25AM EDT | 2025-03-21 | 171.45 | 131.55 | 135.50 | 0.00 | - | - | 4 | 39.47% |
| NFLX251219P00790000 | 2023-09-13 1:25PM EDT | 2025-12-19 | 370.97 | 429.50 | 439.00 | 0.00 | - | - | 0 | 126.33% |
| NFLX260116P00790000 | 2024-08-21 2:28PM EDT | 2026-01-16 | 148.65 | 141.95 | 149.40 | 0.00 | - | 1 | 0 | 28.84% |
© 2024 Yahoo. Tutti i diritti riservati.