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
79,96 +0,73 (+0,92%) Bitcoin EUR
61.463,29 +1.422,26 (+2,37%)
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:1100.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C01100000 | 2024-03-04 4:46PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.13 | 0.00 | - | 2 | 99 | 366.41% |
| NFLX240621C01100000 | 2024-04-19 9:30AM EDT | 2024-06-21 | 0.14 | 0.00 | 0.04 | 0.00 | - | 1 | 17 | 55.47% |
| NFLX240719C01100000 | 2024-04-16 10:35AM EDT | 2024-07-19 | 0.32 | 0.00 | 0.59 | 0.00 | - | 6 | 50 | 53.13% |
| NFLX240920C01100000 | 2024-04-19 2:31PM EDT | 2024-09-20 | 0.21 | 0.06 | 0.84 | 0.00 | - | 10 | 28 | 42.77% |
| NFLX241220C01100000 | 2024-04-23 9:44AM EDT | 2024-12-20 | 0.74 | 1.19 | 1.66 | 0.00 | - | 1 | 46 | 35.96% |
| NFLX250117C01100000 | 2024-05-17 10:36AM EDT | 2025-01-17 | 2.31 | 1.80 | 2.64 | -0.17 | -6.85% | 1 | 214 | 36.44% |
| NFLX250620C01100000 | 2024-05-06 2:53PM EDT | 2025-06-20 | 7.54 | 5.85 | 11.45 | 0.00 | - | 1 | 84 | 38.40% |
| NFLX251219C01100000 | 2024-05-15 12:45PM EDT | 2025-12-19 | 21.25 | 20.55 | 24.45 | 0.00 | - | 3 | 38 | 39.09% |
| NFLX260116C01100000 | 2024-05-17 9:56AM EDT | 2026-01-16 | 24.66 | 23.35 | 27.45 | +2.26 | +10.09% | 1 | 41 | 39.57% |
| NFLX261218C01100000 | 2024-05-14 1:55PM EDT | 2026-12-18 | 47.76 | 47.15 | 54.95 | 0.00 | - | 1 | 20 | 40.57% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P01100000 | 2024-03-04 4:19PM EDT | 2024-09-20 | 480.84 | 467.55 | 472.20 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P01100000 | 2024-03-20 10:57AM EDT | 2024-12-20 | 478.51 | 540.30 | 546.90 | 0.00 | - | - | 0 | 90.35% |
| NFLX250117P01100000 | 2024-05-09 10:27AM EDT | 2025-01-17 | 488.05 | 476.75 | 481.80 | 0.00 | - | 2 | 0 | 37.19% |
| NFLX250620P01100000 | 2024-04-24 12:56PM EDT | 2025-06-20 | 548.07 | 475.05 | 483.55 | 0.00 | - | - | 0 | 31.79% |
| NFLX251219P01100000 | 2024-03-26 2:55PM EDT | 2025-12-19 | 467.27 | 530.00 | 540.00 | 0.00 | - | 2 | 0 | 52.21% |
| NFLX260116P01100000 | 2024-04-10 9:36AM EDT | 2026-01-16 | 483.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX261218P01100000 | 2024-04-15 11:06AM EDT | 2026-12-18 | 479.96 | 476.00 | 485.00 | 0.00 | - | - | 9 | 21.90% |
© 2024 Yahoo. Tutti i diritti riservati.