Italia markets closed
Dow Jones
41.651,02 +28,94 (+0,07%) Nasdaq
17.642,88 +50,75 (+0,29%) Nikkei 225
36.203,22 -378,54 (-1,03%) EUR/USD
1,1120 -0,0015 (-0,13%) Bitcoin EUR
54.817,10 +2.735,11 (+5,25%) XRP EUR
0,53 +0,01 (+2,73%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:30PM EDT. Mercato aperto.
Prezzo d'esercizio:890.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00890000 | 2024-09-16 2:09PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.10 | 0.00 | - | 3 | 218 | 82.42% |
| NFLX241018C00890000 | 2024-09-04 11:29AM EDT | 2024-10-18 | 0.10 | 0.21 | 0.85 | 0.00 | - | 3 | 57 | 40.89% |
| NFLX241025C00890000 | 2024-09-12 10:04AM EDT | 2024-10-25 | 1.25 | 0.95 | 1.45 | +0.20 | +19.05% | 1 | 2 | 40.54% |
| NFLX241115C00890000 | 2024-09-03 10:46AM EDT | 2024-11-15 | 2.14 | 2.38 | 2.70 | 0.00 | - | 4 | 52 | 36.86% |
| NFLX241220C00890000 | 2024-09-04 9:48AM EDT | 2024-12-20 | 4.00 | 4.85 | 5.05 | 0.00 | - | 9 | 91 | 33.77% |
| NFLX250117C00890000 | 2024-09-17 9:59AM EDT | 2025-01-17 | 7.85 | 8.10 | 8.40 | -3.45 | -30.53% | 6 | 91 | 33.96% |
| NFLX250221C00890000 | 2024-09-06 12:14PM EDT | 2025-02-21 | 11.25 | 14.65 | 15.00 | 0.00 | - | 3 | 273 | 35.90% |
| NFLX250321C00890000 | 2024-09-11 3:31PM EDT | 2025-03-21 | 15.12 | 17.95 | 18.10 | 0.00 | - | 1 | 45 | 35.34% |
| NFLX251219C00890000 | 2024-09-11 11:14AM EDT | 2025-12-19 | 49.05 | 58.75 | 62.00 | 0.00 | - | 3 | 44 | 38.84% |
| NFLX260116C00890000 | 2024-09-17 9:59AM EDT | 2026-01-16 | 63.00 | 63.25 | 64.30 | +3.05 | +5.09% | 1 | 2,115 | 38.46% |
| NFLX261218C00890000 | 2024-07-22 1:05PM EDT | 2026-12-18 | 92.20 | 104.15 | 111.80 | 0.00 | - | 3 | 53 | 41.14% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00890000 | 2024-08-13 3:50PM EDT | 2024-09-20 | 239.73 | 201.15 | 205.75 | 0.00 | - | 1 | 0 | 218.18% |
| NFLX241018P00890000 | 2024-08-08 11:51AM EDT | 2024-10-18 | 264.38 | 222.15 | 227.55 | 0.00 | - | 1 | 0 | 111.05% |
| NFLX241220P00890000 | 2024-07-18 3:59PM EDT | 2024-12-20 | 248.25 | 214.15 | 218.25 | 0.00 | - | 2 | 0 | 57.10% |
| NFLX250117P00890000 | 2024-02-16 12:57PM EDT | 2025-01-17 | 304.00 | 282.45 | 289.75 | 0.00 | - | 1 | 0 | 96.78% |
| NFLX250321P00890000 | 2024-09-11 12:31PM EDT | 2025-03-21 | 218.85 | 189.35 | 191.75 | 0.00 | - | 1 | 11 | 19.54% |
| NFLX260116P00890000 | 2023-12-13 12:24PM EDT | 2026-01-16 | 415.29 | 393.00 | 402.90 | 0.00 | - | - | 0 | 83.59% |
© 2024 Yahoo. Tutti i diritti riservati.