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
54.564,66 +2.154,64 (+4,11%)
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:870.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00870000 | 2024-08-26 10:31AM EDT | 2024-09-20 | 0.09 | 0.00 | 0.28 | 0.00 | - | 2 | 149 | 64.06% |
| NFLX240927C00870000 | 2024-08-27 2:29PM EDT | 2024-09-27 | 0.50 | 0.01 | 0.64 | 0.00 | - | - | 1 | 50.29% |
| NFLX241018C00870000 | 2024-09-12 9:45AM EDT | 2024-10-18 | 0.80 | 0.36 | 1.63 | 0.00 | - | 11 | 18 | 41.08% |
| NFLX241115C00870000 | 2024-09-11 2:10PM EDT | 2024-11-15 | 2.34 | 2.93 | 3.90 | 0.00 | - | 1 | 22 | 36.79% |
| NFLX241220C00870000 | 2024-09-13 11:18AM EDT | 2024-12-20 | 5.70 | 6.00 | 7.00 | +0.75 | +15.15% | 4 | 508 | 34.26% |
| NFLX250117C00870000 | 2024-09-03 10:58AM EDT | 2025-01-17 | 8.55 | 8.75 | 10.15 | 0.00 | - | 52 | 132 | 33.70% |
| NFLX250221C00870000 | 2024-09-13 1:00PM EDT | 2025-02-21 | 16.85 | 15.30 | 17.45 | +3.32 | +24.54% | 1 | 24 | 35.80% |
| NFLX250321C00870000 | 2024-09-13 3:34PM EDT | 2025-03-21 | 20.35 | 20.10 | 22.05 | +4.89 | +31.63% | 10 | 56 | 36.12% |
| NFLX251219C00870000 | 2024-09-11 11:44AM EDT | 2025-12-19 | 54.45 | 62.70 | 65.90 | 0.00 | - | 1 | 10 | 38.88% |
| NFLX260116C00870000 | 2024-09-06 3:03PM EDT | 2026-01-16 | 58.31 | 65.25 | 70.55 | 0.00 | - | 2 | 23 | 39.25% |
| NFLX261218C00870000 | 2024-09-03 10:22AM EDT | 2026-12-18 | 106.55 | 105.45 | 112.05 | 0.00 | - | 1 | 21 | 40.28% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00870000 | 2024-01-24 11:22AM EDT | 2024-09-20 | 314.20 | 283.25 | 289.65 | 0.00 | - | 2 | 0 | 441.52% |
| NFLX241018P00870000 | 2024-07-18 3:53PM EDT | 2024-10-18 | 228.05 | 194.00 | 198.00 | 0.00 | - | 6 | 0 | 85.47% |
| NFLX241115P00870000 | 2024-08-15 10:43AM EDT | 2024-11-15 | 202.26 | 171.15 | 174.70 | 0.00 | - | - | 0 | 31.12% |
| NFLX241220P00870000 | 2024-08-15 12:15PM EDT | 2024-12-20 | 207.85 | 171.35 | 175.40 | 0.00 | - | 7 | 0 | 26.69% |
| NFLX250117P00870000 | 2024-04-19 2:29PM EDT | 2025-01-17 | 312.90 | 247.15 | 251.40 | 0.00 | - | 1 | 0 | 81.08% |
| NFLX250221P00870000 | 2024-09-05 12:00PM EDT | 2025-02-21 | 195.80 | 175.55 | 180.35 | 0.00 | - | - | 10 | 27.20% |
| NFLX250321P00870000 | 2024-09-11 10:15AM EDT | 2025-03-21 | 204.59 | 178.70 | 180.65 | 0.00 | - | 20 | 20 | 25.39% |
| NFLX260116P00870000 | 2023-12-13 12:25PM EDT | 2026-01-16 | 395.13 | 373.00 | 383.00 | 0.00 | - | - | 0 | 81.45% |
© 2024 Yahoo. Tutti i diritti riservati.