Italia markets close in 8 hours 23 minutes
FTSE MIB
33.590,34 +298,95 (+0,90%) Dow Jones
40.829,59 +484,18 (+1,20%) Nasdaq
16.884,60 +193,77 (+1,16%) Nikkei 225
36.159,16 -56,59 (-0,16%) Petrolio
68,30 -0,41 (-0,60%) Bitcoin EUR
51.443,49 +1.757,72 (+3,54%)
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:800.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00800000 | 2024-09-06 10:42AM EDT | 2024-09-13 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NFLX240920C00800000 | 2024-09-09 3:30PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| NFLX240927C00800000 | 2024-09-04 2:34PM EDT | 2024-09-27 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX241004C00800000 | 2024-09-09 2:25PM EDT | 2024-10-04 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX241011C00800000 | 2024-09-09 3:56PM EDT | 2024-10-11 | 0.61 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NFLX241018C00800000 | 2024-09-09 3:28PM EDT | 2024-10-18 | 3.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NFLX241115C00800000 | 2024-09-09 3:50PM EDT | 2024-11-15 | 8.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| NFLX241220C00800000 | 2024-09-09 12:39PM EDT | 2024-12-20 | 13.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX250117C00800000 | 2024-09-09 12:45PM EDT | 2025-01-17 | 19.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250221C00800000 | 2024-09-06 9:59AM EDT | 2025-02-21 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250321C00800000 | 2024-09-06 12:15PM EDT | 2025-03-21 | 29.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250620C00800000 | 2024-09-09 1:19PM EDT | 2025-06-20 | 49.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250815C00800000 | 2024-09-09 2:53PM EDT | 2025-08-15 | 58.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| NFLX251219C00800000 | 2024-09-09 2:33PM EDT | 2025-12-19 | 77.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX260116C00800000 | 2024-09-09 12:42PM EDT | 2026-01-16 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX261218C00800000 | 2024-09-06 11:34AM EDT | 2026-12-18 | 117.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00800000 | 2024-09-09 3:40PM EDT | 2024-09-20 | 125.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX241004P00800000 | 2024-08-23 9:58AM EDT | 2024-10-04 | 111.69 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX241018P00800000 | 2024-09-06 12:47PM EDT | 2024-10-18 | 135.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241115P00800000 | 2024-08-27 1:41PM EDT | 2024-11-15 | 105.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220P00800000 | 2024-08-29 11:39AM EDT | 2024-12-20 | 110.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117P00800000 | 2024-08-21 3:00PM EDT | 2025-01-17 | 115.86 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NFLX250221P00800000 | 2024-08-30 9:35AM EDT | 2025-02-21 | 124.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321P00800000 | 2024-08-28 11:20AM EDT | 2025-03-21 | 136.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250620P00800000 | 2024-08-28 11:13AM EDT | 2025-06-20 | 146.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250815P00800000 | 2024-09-03 9:30AM EDT | 2025-08-15 | 136.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX251219P00800000 | 2024-09-04 11:51AM EDT | 2025-12-19 | 161.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116P00800000 | 2024-09-05 3:20PM EDT | 2026-01-16 | 164.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX261218P00800000 | 2024-08-30 2:47PM EDT | 2026-12-18 | 178.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.