Italia markets close in 7 hours 53 minutes
FTSE MIB
33.659,19 +68,85 (+0,20%) 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
68,41 -0,30 (-0,44%) Bitcoin EUR
51.780,89 +2.057,23 (+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:910.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00910000 | 2024-09-09 9:33AM EDT | 2024-09-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NFLX240920C00910000 | 2024-08-16 1:50PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NFLX240927C00910000 | 2024-09-09 1:50PM EDT | 2024-09-27 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX241018C00910000 | 2024-09-09 1:35PM EDT | 2024-10-18 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NFLX241115C00910000 | 2024-08-26 3:30PM EDT | 2024-11-15 | 2.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NFLX241220C00910000 | 2024-09-03 10:49AM EDT | 2024-12-20 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX250117C00910000 | 2024-09-09 12:43PM EDT | 2025-01-17 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX250321C00910000 | 2024-08-20 10:50AM EDT | 2025-03-21 | 18.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250620C00910000 | 2024-09-09 10:49AM EDT | 2025-06-20 | 24.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX251219C00910000 | 2024-08-16 11:44AM EDT | 2025-12-19 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX260116C00910000 | 2024-08-30 12:49PM EDT | 2026-01-16 | 57.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX261218C00910000 | 2024-08-28 12:22PM EDT | 2026-12-18 | 94.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00910000 | 2024-07-16 11:04AM EDT | 2024-09-20 | 253.26 | 244.25 | 248.40 | 0.00 | - | 4 | 0 | 146.39% |
| NFLX241018P00910000 | 2024-07-10 12:35PM EDT | 2024-10-18 | 232.62 | 274.35 | 277.55 | 0.00 | - | - | 0 | 122.87% |
| NFLX250117P00910000 | 2024-04-22 3:20PM EDT | 2025-01-17 | 354.70 | 267.55 | 271.40 | 0.00 | - | 1 | 0 | 62.56% |
| NFLX250221P00910000 | 2024-08-21 2:26PM EDT | 2025-02-21 | 213.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX250321P00910000 | 2024-07-18 2:56PM EDT | 2025-03-21 | 269.40 | 232.55 | 240.75 | 0.00 | - | 2 | 0 | 29.42% |
| NFLX250620P00910000 | 2024-08-21 9:52AM EDT | 2025-06-20 | 221.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219P00910000 | 2024-08-20 9:57AM EDT | 2025-12-19 | 226.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX261218P00910000 | 2024-04-30 11:11AM EDT | 2026-12-18 | 357.00 | 276.00 | 286.00 | 0.00 | - | 1 | 3 | 29.47% |
© 2024 Yahoo. Tutti i diritti riservati.