Italia markets closed
Dow Jones
41.783,70 +161,62 (+0,39%) Nasdaq
17.706,59 +114,46 (+0,65%) Nikkei 225
36.203,22 -378,54 (-1,03%) EUR/USD
1,1121 -0,0014 (-0,12%) Bitcoin EUR
54.924,37 +2.808,12 (+5,39%) XRP EUR
0,53 +0,02 (+4,09%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:34AM EDT. Mercato aperto.
Prezzo d'esercizio:810.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00810000 | 2024-09-16 1:50PM EDT | 2024-09-20 | 0.28 | 0.01 | 0.29 | 0.00 | - | 1 | 439 | 58.30% |
| NFLX240927C00810000 | 2024-09-12 3:13PM EDT | 2024-09-27 | 0.12 | 0.01 | 0.58 | 0.00 | - | 1 | 6 | 42.77% |
| NFLX241004C00810000 | 2024-09-10 2:01PM EDT | 2024-10-04 | 0.58 | 0.07 | 0.73 | 0.00 | - | 1 | 26 | 34.77% |
| NFLX241011C00810000 | 2024-09-13 9:30AM EDT | 2024-10-11 | 0.42 | 0.02 | 1.11 | 0.00 | - | - | 22 | 31.85% |
| NFLX241018C00810000 | 2024-09-17 10:29AM EDT | 2024-10-18 | 4.59 | 4.85 | 5.35 | +0.54 | +13.33% | 10 | 96 | 40.94% |
| NFLX241025C00810000 | 2024-09-16 2:42PM EDT | 2024-10-25 | 5.44 | 5.40 | 6.60 | 0.00 | - | 39 | 32 | 39.53% |
| NFLX241115C00810000 | 2024-09-16 2:03PM EDT | 2024-11-15 | 8.75 | 9.35 | 9.70 | 0.00 | - | 16 | 135 | 36.23% |
| NFLX241220C00810000 | 2024-09-13 12:57PM EDT | 2024-12-20 | 14.84 | 14.65 | 15.30 | +0.89 | +6.38% | 1 | 133 | 34.24% |
| NFLX250117C00810000 | 2024-09-13 10:01AM EDT | 2025-01-17 | 18.55 | 19.75 | 20.90 | 0.00 | - | 10 | 117 | 34.40% |
| NFLX250221C00810000 | 2024-09-13 10:19AM EDT | 2025-02-21 | 26.90 | 29.65 | 30.65 | 0.00 | - | 6 | 63 | 36.48% |
| NFLX250321C00810000 | 2024-08-27 12:11PM EDT | 2025-03-21 | 39.55 | 34.20 | 35.45 | 0.00 | - | 2 | 139 | 36.28% |
| NFLX250815C00810000 | 2024-08-27 12:12PM EDT | 2025-08-15 | 69.65 | 63.55 | 65.10 | 0.00 | - | - | 4 | 38.73% |
| NFLX251219C00810000 | 2024-09-10 11:35AM EDT | 2025-12-19 | 71.95 | 82.85 | 85.80 | 0.00 | - | 1 | 6 | 39.65% |
| NFLX260116C00810000 | 2024-08-26 1:06PM EDT | 2026-01-16 | 84.20 | 86.75 | 87.90 | 0.00 | - | 5 | 11 | 39.15% |
| NFLX261218C00810000 | 2024-09-13 2:31PM EDT | 2026-12-18 | 129.90 | 128.60 | 134.75 | 0.00 | - | 2 | 27 | 41.26% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00810000 | 2024-09-06 3:49PM EDT | 2024-09-20 | 141.44 | 105.75 | 108.40 | 0.00 | - | 1 | 0 | 69.92% |
| NFLX241018P00810000 | 2024-07-18 3:54PM EDT | 2024-10-18 | 171.40 | 134.20 | 140.30 | 0.00 | - | 70 | 0 | 79.36% |
| NFLX241115P00810000 | 2024-09-11 9:55AM EDT | 2024-11-15 | 140.15 | 110.55 | 112.65 | 0.00 | - | 1 | 11 | 28.96% |
| NFLX241220P00810000 | 2024-08-29 11:49AM EDT | 2024-12-20 | 118.85 | 113.55 | 115.50 | 0.00 | - | 1 | 5 | 26.56% |
| NFLX250117P00810000 | 2024-09-10 3:56PM EDT | 2025-01-17 | 140.86 | 116.80 | 119.05 | 0.00 | - | 30 | 16 | 26.66% |
| NFLX250221P00810000 | 2024-08-27 2:30PM EDT | 2025-02-21 | 128.45 | 122.80 | 124.80 | 0.00 | - | - | 20 | 27.71% |
| NFLX250321P00810000 | 2024-08-22 9:51AM EDT | 2025-03-21 | 131.65 | 125.65 | 128.10 | 0.00 | - | 5 | 11 | 27.59% |
| NFLX250815P00810000 | 2024-08-22 3:25PM EDT | 2025-08-15 | 154.35 | 143.70 | 146.90 | 0.00 | - | - | 6 | 28.59% |
| NFLX251219P00810000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 406.05 | 449.50 | 459.00 | 0.00 | - | - | 0 | 128.10% |
| NFLX260116P00810000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 217.61 | 209.30 | 214.90 | 0.00 | - | 7 | 6 | 45.10% |
© 2024 Yahoo. Tutti i diritti riservati.