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
54.625,34 +2.233,02 (+4,26%)
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:900.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00900000 | 2024-09-13 11:47AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.10 | +0.02 | +200.00% | 4 | 384 | 65.23% |
| NFLX241018C00900000 | 2024-09-12 9:31AM EDT | 2024-10-18 | 0.43 | 0.02 | 1.09 | 0.00 | - | 1 | 216 | 42.88% |
| NFLX241115C00900000 | 2024-09-12 2:09PM EDT | 2024-11-15 | 1.70 | 1.45 | 2.26 | 0.00 | - | 50 | 83 | 36.46% |
| NFLX241220C00900000 | 2024-09-12 12:35PM EDT | 2024-12-20 | 3.40 | 3.80 | 4.85 | 0.00 | - | 1 | 169 | 34.49% |
| NFLX250117C00900000 | 2024-09-13 1:47PM EDT | 2025-01-17 | 6.85 | 6.20 | 7.60 | +0.10 | +1.48% | 4 | 275 | 34.11% |
| NFLX250221C00900000 | 2024-09-09 9:30AM EDT | 2025-02-21 | 11.42 | 11.85 | 13.90 | 0.00 | - | 1 | 22 | 36.12% |
| NFLX250321C00900000 | 2024-09-12 2:54PM EDT | 2025-03-21 | 13.93 | 15.65 | 17.35 | 0.00 | - | 20 | 387 | 35.92% |
| NFLX250620C00900000 | 2024-09-13 3:48PM EDT | 2025-06-20 | 29.85 | 28.20 | 30.60 | +2.11 | +7.61% | 1 | 906 | 36.67% |
| NFLX250815C00900000 | 2024-09-13 2:00PM EDT | 2025-08-15 | 39.80 | 38.65 | 41.20 | +3.00 | +8.15% | 5 | 11 | 38.16% |
| NFLX251219C00900000 | 2024-09-13 12:10PM EDT | 2025-12-19 | 55.07 | 54.80 | 59.80 | +8.22 | +17.55% | 1 | 154 | 39.08% |
| NFLX260116C00900000 | 2024-09-12 2:51PM EDT | 2026-01-16 | 56.00 | 57.45 | 61.50 | 0.00 | - | 1 | 147 | 38.51% |
| NFLX261218C00900000 | 2024-09-09 2:33PM EDT | 2026-12-18 | 90.95 | 97.45 | 103.70 | 0.00 | - | 1 | 75 | 40.03% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00900000 | 2024-07-12 1:26PM EDT | 2024-09-20 | 248.73 | 264.45 | 267.45 | 0.00 | - | - | 0 | 326.40% |
| NFLX240927P00900000 | 2024-08-21 9:39AM EDT | 2024-09-27 | 206.81 | 201.55 | 204.35 | 0.00 | - | - | 0 | 70.87% |
| NFLX241018P00900000 | 2024-07-19 3:11PM EDT | 2024-10-18 | 266.79 | 224.15 | 228.00 | 0.00 | - | 30 | 0 | 92.76% |
| NFLX241220P00900000 | 2024-08-20 1:14PM EDT | 2024-12-20 | 203.92 | 200.95 | 204.80 | 0.00 | - | 1 | 1 | 28.22% |
| NFLX250117P00900000 | 2024-06-26 12:35PM EDT | 2025-01-17 | 222.20 | 264.00 | 272.65 | 0.00 | - | 2 | 0 | 78.48% |
| NFLX250221P00900000 | 2024-08-29 3:17PM EDT | 2025-02-21 | 209.50 | 202.35 | 207.40 | 0.00 | - | - | 5 | 26.44% |
| NFLX250620P00900000 | 2024-08-20 1:14PM EDT | 2025-06-20 | 213.20 | 209.70 | 214.40 | 0.00 | - | 10 | 10 | 25.81% |
| NFLX251219P00900000 | 2024-05-21 11:35AM EDT | 2025-12-19 | 264.57 | 236.00 | 244.20 | 0.00 | - | 2 | 0 | 32.60% |
| NFLX260116P00900000 | 2024-05-03 2:31PM EDT | 2026-01-16 | 323.02 | 265.25 | 271.15 | 0.00 | - | 2 | 0 | 40.74% |
| NFLX261218P00900000 | 2024-07-15 11:27AM EDT | 2026-12-18 | 267.60 | 262.00 | 271.00 | 0.00 | - | 3 | 2 | 31.36% |
© 2024 Yahoo. Tutti i diritti riservati.