Italia markets close in 6 hours 53 minutes
FTSE MIB
33.648,55 +58,21 (+0,17%) 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
68,32 -0,39 (-0,57%) Bitcoin EUR
51.882,00 +1.821,94 (+3,64%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:820.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00820000 | 2024-08-29 9:32AM EDT | 2024-09-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240920C00820000 | 2024-09-06 2:04PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240927C00820000 | 2024-09-06 2:19PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX241018C00820000 | 2024-09-06 3:02PM EDT | 2024-10-18 | 2.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| NFLX241115C00820000 | 2024-09-09 10:28AM EDT | 2024-11-15 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX241220C00820000 | 2024-09-09 12:39PM EDT | 2024-12-20 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250117C00820000 | 2024-09-09 2:38PM EDT | 2025-01-17 | 14.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| NFLX250221C00820000 | 2024-09-06 11:28AM EDT | 2025-02-21 | 20.90 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| NFLX250321C00820000 | 2024-09-05 3:15PM EDT | 2025-03-21 | 29.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250620C00820000 | 2024-09-06 11:54AM EDT | 2025-06-20 | 39.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NFLX251219C00820000 | 2024-09-06 1:54PM EDT | 2025-12-19 | 66.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX260116C00820000 | 2024-07-17 2:10PM EDT | 2026-01-16 | 71.79 | 71.75 | 77.10 | 0.00 | - | 2 | 19 | 40.09% |
| NFLX261218C00820000 | 2024-09-06 2:44PM EDT | 2026-12-18 | 111.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00820000 | 2024-07-24 3:55PM EDT | 2024-09-20 | 184.40 | 131.90 | 135.10 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241018P00820000 | 2024-08-28 2:10PM EDT | 2024-10-18 | 141.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241115P00820000 | 2024-09-06 3:20PM EDT | 2024-11-15 | 154.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX241220P00820000 | 2024-08-20 11:13AM EDT | 2024-12-20 | 128.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX250117P00820000 | 2024-08-19 1:13PM EDT | 2025-01-17 | 143.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX250221P00820000 | 2024-08-27 1:37PM EDT | 2025-02-21 | 132.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX250321P00820000 | 2024-08-27 12:00PM EDT | 2025-03-21 | 135.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX250620P00820000 | 2024-09-03 9:33AM EDT | 2025-06-20 | 147.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250815P00820000 | 2024-09-03 10:23AM EDT | 2025-08-15 | 160.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX251219P00820000 | 2023-09-13 1:33PM EDT | 2025-12-19 | 402.31 | 459.50 | 469.00 | 0.00 | - | - | 0 | 125.08% |
| NFLX260116P00820000 | 2023-09-13 2:19PM EDT | 2026-01-16 | 404.16 | 459.50 | 469.00 | 0.00 | - | - | 0 | 121.48% |
| NFLX261218P00820000 | 2024-05-06 10:17AM EDT | 2026-12-18 | 253.94 | 212.00 | 220.95 | 0.00 | - | 2 | 2 | 30.79% |
© 2024 Yahoo. Tutti i diritti riservati.