Italia markets close in 7 hours 51 minutes
FTSE MIB
33.651,33 +60,99 (+0,18%) 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
68,34 -0,37 (-0,54%) Bitcoin EUR
51.785,52 +2.057,42 (+4,14%)
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:880.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00880000 | 2024-09-09 9:49AM EDT | 2024-09-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NFLX240927C00880000 | 2024-09-03 3:40PM EDT | 2024-09-27 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX241018C00880000 | 2024-09-04 11:29AM EDT | 2024-10-18 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX241115C00880000 | 2024-09-06 10:25AM EDT | 2024-11-15 | 1.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX241220C00880000 | 2024-09-09 12:18PM EDT | 2024-12-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX250117C00880000 | 2024-08-27 12:16PM EDT | 2025-01-17 | 12.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX250221C00880000 | 2024-09-09 9:45AM EDT | 2025-02-21 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250321C00880000 | 2024-08-30 10:57AM EDT | 2025-03-21 | 19.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250620C00880000 | 2024-09-06 1:15PM EDT | 2025-06-20 | 27.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX251219C00880000 | 2024-09-03 2:04PM EDT | 2025-12-19 | 55.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX260116C00880000 | 2024-08-29 1:20PM EDT | 2026-01-16 | 67.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NFLX261218C00880000 | 2024-08-23 12:40PM EDT | 2026-12-18 | 102.31 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00880000 | 2024-09-09 3:40PM EDT | 2024-09-20 | 204.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241018P00880000 | 2024-07-18 3:33PM EDT | 2024-10-18 | 238.20 | 204.00 | 208.00 | 0.00 | - | 2 | 0 | 52.22% |
| NFLX241220P00880000 | 2024-08-15 10:53AM EDT | 2024-12-20 | 214.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX250117P00880000 | 2024-03-21 3:23PM EDT | 2025-01-17 | 256.15 | 322.50 | 329.55 | 0.00 | - | 1 | 2 | 115.19% |
| NFLX250221P00880000 | 2024-08-20 3:19PM EDT | 2025-02-21 | 186.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX250321P00880000 | 2024-07-18 2:20PM EDT | 2025-03-21 | 239.20 | 206.00 | 210.75 | 0.00 | - | 4 | 0 | 27.01% |
| NFLX250620P00880000 | 2024-09-03 2:03PM EDT | 2025-06-20 | 210.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX251219P00880000 | 2024-05-14 2:47PM EDT | 2025-12-19 | 276.02 | 238.00 | 245.95 | 0.00 | - | 2 | 0 | 33.54% |
| NFLX260116P00880000 | 2024-07-29 2:03PM EDT | 2026-01-16 | 259.75 | 216.25 | 220.55 | 0.00 | - | 2 | 0 | 22.36% |
© 2024 Yahoo. Tutti i diritti riservati.