Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.368,80 -116,61 (-0,19%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614C00350000 | 2024-05-13 1:03PM EDT | 350.00 | 265.37 | 270.80 | 274.05 | 0.00 | - | 1 | 1 | 108.20% |
| NFLX240614C00430000 | 2024-05-10 3:49PM EDT | 430.00 | 181.85 | 190.40 | 194.75 | 0.00 | - | - | 1 | 74.84% |
| NFLX240614C00515000 | 2024-05-10 3:51PM EDT | 515.00 | 98.42 | 106.25 | 110.40 | 0.00 | - | - | 10 | 55.16% |
| NFLX240614C00525000 | 2024-05-10 3:51PM EDT | 525.00 | 88.77 | 96.35 | 100.60 | 0.00 | - | - | 10 | 51.56% |
| NFLX240614C00530000 | 2024-05-06 11:04AM EDT | 530.00 | 66.96 | 91.55 | 95.70 | 0.00 | - | 2 | 2 | 49.73% |
| NFLX240614C00535000 | 2024-05-14 3:51PM EDT | 535.00 | 82.97 | 86.65 | 90.75 | 0.00 | - | 1 | 3 | 47.74% |
| NFLX240614C00555000 | 2024-05-06 1:57PM EDT | 555.00 | 49.10 | 67.50 | 71.60 | 0.00 | - | - | 1 | 41.37% |
| NFLX240614C00560000 | 2024-05-02 1:24PM EDT | 560.00 | 24.83 | 62.85 | 66.90 | 0.00 | - | - | 5 | 39.87% |
| NFLX240614C00565000 | 2024-05-17 3:39PM EDT | 565.00 | 60.63 | 58.35 | 62.20 | +9.50 | +18.58% | 2 | 4 | 38.31% |
| NFLX240614C00570000 | 2024-05-16 1:22PM EDT | 570.00 | 46.73 | 55.20 | 57.85 | 0.00 | - | 1 | 2 | 37.45% |
| NFLX240614C00575000 | 2024-05-15 3:15PM EDT | 575.00 | 42.68 | 50.70 | 52.60 | 0.00 | - | 4 | 43 | 34.53% |
| NFLX240614C00580000 | 2024-05-17 2:32PM EDT | 580.00 | 46.95 | 46.50 | 48.85 | +5.43 | +13.08% | 1 | 53 | 34.70% |
| NFLX240614C00585000 | 2024-05-17 2:32PM EDT | 585.00 | 42.45 | 41.10 | 44.90 | +4.73 | +12.54% | 7 | 16 | 34.20% |
| NFLX240614C00590000 | 2024-05-17 1:31PM EDT | 590.00 | 38.39 | 37.95 | 40.85 | +3.31 | +9.44% | 8 | 8 | 33.30% |
| NFLX240614C00595000 | 2024-05-15 9:36AM EDT | 595.00 | 32.00 | 34.25 | 36.75 | 0.00 | - | 5 | 12 | 32.13% |
| NFLX240614C00600000 | 2024-05-17 2:24PM EDT | 600.00 | 30.10 | 30.45 | 32.65 | +5.10 | +20.40% | 9 | 28 | 30.78% |
| NFLX240614C00605000 | 2024-05-17 11:42AM EDT | 605.00 | 26.65 | 27.25 | 28.95 | +4.52 | +20.42% | 2 | 13 | 29.88% |
| NFLX240614C00610000 | 2024-05-17 1:35PM EDT | 610.00 | 24.25 | 24.20 | 25.65 | +4.55 | +23.10% | 13 | 32 | 29.35% |
| NFLX240614C00615000 | 2024-05-17 3:36PM EDT | 615.00 | 21.80 | 20.40 | 22.70 | +4.65 | +27.11% | 15 | 55 | 29.08% |
| NFLX240614C00620000 | 2024-05-17 3:37PM EDT | 620.00 | 19.00 | 18.50 | 19.60 | +4.30 | +29.25% | 30 | 57 | 28.29% |
| NFLX240614C00625000 | 2024-05-17 3:13PM EDT | 625.00 | 16.20 | 16.05 | 17.05 | +1.51 | +10.28% | 43 | 40 | 28.02% |
| NFLX240614C00630000 | 2024-05-17 2:54PM EDT | 630.00 | 13.75 | 13.75 | 14.75 | +3.70 | +36.82% | 41 | 74 | 27.80% |
| NFLX240614C00635000 | 2024-05-17 1:32PM EDT | 635.00 | 12.22 | 11.80 | 12.45 | +2.73 | +28.77% | 18 | 43 | 27.27% |
| NFLX240614C00640000 | 2024-05-17 3:55PM EDT | 640.00 | 10.40 | 10.10 | 10.75 | +3.00 | +40.54% | 14 | 102 | 27.34% |
| NFLX240614C00645000 | 2024-05-17 2:23PM EDT | 645.00 | 8.45 | 8.35 | 9.00 | +0.57 | +7.23% | 12 | 19 | 27.01% |
| NFLX240614C00650000 | 2024-05-17 2:05PM EDT | 650.00 | 7.25 | 7.20 | 7.65 | +1.75 | +31.82% | 65 | 353 | 27.05% |
| NFLX240614C00655000 | 2024-05-17 2:14PM EDT | 655.00 | 6.05 | 5.95 | 6.45 | +1.37 | +29.27% | 7 | 10 | 27.05% |
| NFLX240614C00660000 | 2024-05-17 11:22AM EDT | 660.00 | 5.14 | 5.05 | 5.60 | +1.14 | +28.50% | 8 | 88 | 27.44% |
| NFLX240614C00665000 | 2024-05-17 3:04PM EDT | 665.00 | 4.50 | 4.25 | 4.55 | +1.36 | +43.31% | 37 | 18 | 27.15% |
| NFLX240614C00670000 | 2024-05-17 1:32PM EDT | 670.00 | 3.71 | 3.50 | 3.80 | +0.46 | +14.15% | 4 | 29 | 27.22% |
| NFLX240614C00675000 | 2024-05-17 12:23PM EDT | 675.00 | 3.01 | 2.72 | 3.20 | +0.89 | +41.98% | 35 | 16 | 27.39% |
| NFLX240614C00680000 | 2024-05-15 3:44PM EDT | 680.00 | 2.80 | 2.42 | 2.76 | 0.00 | - | 7 | 8 | 27.78% |
| NFLX240614C00685000 | 2024-05-16 3:42PM EDT | 685.00 | 1.47 | 1.92 | 2.33 | 0.00 | - | 6 | 17 | 28.00% |
| NFLX240614C00690000 | 2024-05-17 2:51PM EDT | 690.00 | 1.67 | 1.58 | 1.96 | -0.19 | -10.22% | 18 | 31 | 28.21% |
| NFLX240614C00695000 | 2024-05-16 3:56PM EDT | 695.00 | 1.06 | 1.26 | 1.65 | 0.00 | - | 4 | 9 | 28.42% |
| NFLX240614C00700000 | 2024-05-17 3:27PM EDT | 700.00 | 1.15 | 1.08 | 1.31 | +0.16 | +16.16% | 26 | 120 | 28.28% |
| NFLX240614C00710000 | 2024-05-17 3:18PM EDT | 710.00 | 0.84 | 0.66 | 0.98 | +0.01 | +1.20% | 2 | 6 | 29.08% |
| NFLX240614C00720000 | 2024-05-17 9:45AM EDT | 720.00 | 0.50 | 0.43 | 0.72 | +0.14 | +38.89% | 1 | 6 | 29.72% |
| NFLX240614C00740000 | 2024-05-15 10:06AM EDT | 740.00 | 0.36 | 0.12 | 0.37 | 0.00 | - | 2 | 6 | 30.71% |
| NFLX240614C00750000 | 2024-05-17 10:03AM EDT | 750.00 | 0.22 | 0.10 | 0.34 | -1.24 | -84.93% | 4 | 1 | 32.30% |
| NFLX240614C00800000 | 2024-05-07 11:24AM EDT | 800.00 | 1.26 | 0.00 | 1.83 | 0.00 | - | - | 1 | 54.26% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614P00420000 | 2024-05-06 11:57AM EDT | 420.00 | 0.87 | 0.00 | 2.30 | 0.00 | - | - | 1 | 75.64% |
| NFLX240614P00445000 | 2024-05-10 3:34PM EDT | 445.00 | 0.19 | 0.01 | 0.21 | 0.00 | - | - | 7 | 51.47% |
| NFLX240614P00450000 | 2024-05-13 10:12AM EDT | 450.00 | 0.18 | 0.03 | 0.22 | 0.00 | - | 1 | 5 | 50.20% |
| NFLX240614P00455000 | 2024-05-06 11:57AM EDT | 455.00 | 1.09 | 0.04 | 0.23 | 0.00 | - | - | 1 | 48.93% |
| NFLX240614P00460000 | 2024-05-10 2:11PM EDT | 460.00 | 0.26 | 0.05 | 0.24 | 0.00 | - | 2 | 22 | 47.61% |
| NFLX240614P00470000 | 2024-05-07 12:08PM EDT | 470.00 | 0.35 | 0.08 | 0.27 | 0.00 | - | - | 1 | 45.26% |
| NFLX240614P00480000 | 2024-05-13 3:02PM EDT | 480.00 | 0.28 | 0.12 | 0.30 | 0.00 | - | 3 | 129 | 42.82% |
| NFLX240614P00485000 | 2024-05-17 1:56PM EDT | 485.00 | 0.22 | 0.14 | 0.33 | -0.19 | -46.34% | 5 | 3 | 41.87% |
| NFLX240614P00490000 | 2024-05-17 9:57AM EDT | 490.00 | 0.23 | 0.17 | 0.35 | -0.09 | -28.12% | 1 | 5 | 40.67% |
| NFLX240614P00495000 | 2024-05-15 10:13AM EDT | 495.00 | 0.36 | 0.20 | 0.38 | 0.00 | - | 22 | 29 | 39.62% |
| NFLX240614P00500000 | 2024-05-16 11:06AM EDT | 500.00 | 0.28 | 0.24 | 0.42 | -0.12 | -30.00% | 2 | 132 | 38.67% |
| NFLX240614P00505000 | 2024-05-15 3:02PM EDT | 505.00 | 0.56 | 0.27 | 0.37 | 0.00 | - | 6 | 17 | 36.43% |
| NFLX240614P00510000 | 2024-05-15 3:02PM EDT | 510.00 | 0.63 | 0.32 | 0.50 | 0.00 | - | 6 | 26 | 36.57% |
| NFLX240614P00515000 | 2024-05-08 12:30PM EDT | 515.00 | 0.95 | 0.37 | 0.56 | 0.00 | - | 1 | 7 | 35.68% |
| NFLX240614P00520000 | 2024-05-17 2:55PM EDT | 520.00 | 0.52 | 0.43 | 0.63 | -0.15 | -22.39% | 3 | 32 | 34.79% |
| NFLX240614P00525000 | 2024-05-15 1:00PM EDT | 525.00 | 1.01 | 0.50 | 0.71 | 0.00 | - | 3 | 26 | 33.91% |
| NFLX240614P00530000 | 2024-05-17 12:35PM EDT | 530.00 | 0.73 | 0.58 | 0.80 | -0.18 | -19.78% | 2 | 112 | 33.02% |
| NFLX240614P00535000 | 2024-05-16 11:06AM EDT | 535.00 | 0.81 | 0.68 | 0.92 | -0.19 | -19.00% | 5 | 50 | 32.24% |
| NFLX240614P00540000 | 2024-05-17 10:02AM EDT | 540.00 | 0.93 | 0.79 | 1.06 | -0.29 | -23.77% | 16 | 62 | 31.47% |
| NFLX240614P00545000 | 2024-05-16 3:42PM EDT | 545.00 | 1.15 | 0.89 | 1.19 | -0.50 | -30.30% | 1 | 35 | 30.52% |
| NFLX240614P00550000 | 2024-05-17 2:21PM EDT | 550.00 | 1.35 | 1.07 | 1.38 | -0.62 | -31.47% | 126 | 93 | 29.76% |
| NFLX240614P00555000 | 2024-05-17 2:21PM EDT | 555.00 | 1.58 | 1.30 | 1.63 | -0.62 | -28.18% | 62 | 69 | 29.13% |
| NFLX240614P00560000 | 2024-05-17 3:46PM EDT | 560.00 | 1.85 | 1.75 | 1.91 | -0.95 | -33.93% | 89 | 113 | 28.44% |
| NFLX240614P00565000 | 2024-05-17 2:23PM EDT | 565.00 | 2.34 | 2.02 | 2.35 | -0.86 | -26.88% | 38 | 663 | 28.12% |
| NFLX240614P00570000 | 2024-05-17 11:02AM EDT | 570.00 | 2.74 | 2.36 | 2.74 | -1.11 | -28.83% | 20 | 660 | 27.40% |
| NFLX240614P00575000 | 2024-05-17 3:43PM EDT | 575.00 | 3.14 | 2.95 | 3.30 | -1.74 | -35.66% | 26 | 188 | 26.95% |
| NFLX240614P00580000 | 2024-05-17 3:28PM EDT | 580.00 | 3.50 | 3.55 | 3.95 | -2.10 | -37.50% | 19 | 48 | 26.48% |
| NFLX240614P00585000 | 2024-05-17 12:59PM EDT | 585.00 | 4.55 | 4.40 | 4.75 | -2.35 | -34.06% | 23 | 104 | 26.08% |
| NFLX240614P00590000 | 2024-05-17 3:03PM EDT | 590.00 | 5.63 | 5.35 | 5.75 | -1.70 | -23.19% | 12 | 67 | 25.81% |
| NFLX240614P00595000 | 2024-05-17 3:35PM EDT | 595.00 | 6.73 | 6.30 | 6.90 | -3.18 | -32.09% | 4 | 20 | 25.52% |
| NFLX240614P00600000 | 2024-05-17 2:54PM EDT | 600.00 | 8.05 | 7.60 | 8.20 | -3.66 | -31.26% | 18 | 16 | 25.17% |
| NFLX240614P00605000 | 2024-05-17 9:34AM EDT | 605.00 | 11.91 | 9.30 | 9.75 | -2.24 | -15.83% | 1 | 20 | 24.92% |
| NFLX240614P00610000 | 2024-05-17 3:37PM EDT | 610.00 | 11.26 | 10.90 | 11.65 | -5.19 | -31.55% | 10 | 36 | 24.88% |
| NFLX240614P00615000 | 2024-05-17 3:37PM EDT | 615.00 | 13.29 | 13.00 | 13.85 | -5.22 | -28.20% | 7 | 66 | 24.95% |
| NFLX240614P00620000 | 2024-05-17 10:51AM EDT | 620.00 | 16.82 | 15.05 | 16.15 | -4.68 | -21.77% | 3 | 29 | 24.80% |
| NFLX240614P00625000 | 2024-05-15 1:49PM EDT | 625.00 | 24.50 | 17.55 | 18.70 | 0.00 | - | 3 | 18 | 24.68% |
| NFLX240614P00630000 | 2024-05-14 10:34AM EDT | 630.00 | 23.00 | 19.60 | 22.00 | 0.00 | - | 1 | 6 | 25.33% |
| NFLX240614P00640000 | 2024-05-13 10:52AM EDT | 640.00 | 36.62 | 25.70 | 27.95 | 0.00 | - | 1 | 1 | 24.63% |
| NFLX240614P00660000 | 2024-05-13 3:49PM EDT | 660.00 | 42.35 | 41.45 | 43.70 | -5.15 | -10.84% | 1 | 1 | 25.81% |
© 2024 Yahoo. Tutti i diritti riservati.