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
61.399,93 +1.227,88 (+2,04%)
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:310.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00310000 | 2024-05-15 12:58PM EDT | 2024-05-17 | 300.75 | 306.45 | 314.45 | 0.00 | - | 2 | 51 | 786.62% |
| NFLX240621C00310000 | 2024-05-15 12:58PM EDT | 2024-06-21 | 302.38 | 310.65 | 314.10 | 0.00 | - | 1 | 173 | 110.55% |
| NFLX240719C00310000 | 2024-05-14 12:59PM EDT | 2024-07-19 | 306.75 | 312.50 | 315.25 | 0.00 | - | 2 | 3 | 94.79% |
| NFLX240920C00310000 | 2024-03-07 10:57AM EDT | 2024-09-20 | 299.38 | 333.75 | 336.50 | 0.00 | - | 1 | 55 | 117.07% |
| NFLX241220C00310000 | 2024-05-09 11:37AM EDT | 2024-12-20 | 318.11 | 319.05 | 326.20 | 0.00 | - | 8 | 23 | 71.07% |
| NFLX250117C00310000 | 2024-05-07 1:24PM EDT | 2025-01-17 | 307.80 | 320.85 | 328.10 | 0.00 | - | 1 | 191 | 69.78% |
| NFLX250620C00310000 | 2024-04-22 11:22AM EDT | 2025-06-20 | 269.19 | 329.00 | 338.00 | 0.00 | - | 1 | 49 | 64.37% |
| NFLX251219C00310000 | 2024-04-24 3:44PM EDT | 2025-12-19 | 283.29 | 339.00 | 348.00 | 0.00 | - | 1 | 33 | 61.04% |
| NFLX260116C00310000 | 2024-03-11 3:31PM EDT | 2026-01-16 | 331.75 | 342.05 | 352.00 | 0.00 | - | 8 | 20 | 62.11% |
| NFLX261218C00310000 | 2024-04-22 12:32PM EDT | 2026-12-18 | 299.50 | 358.00 | 367.00 | 0.00 | - | 1 | 2 | 58.19% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00310000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 1.33 | 0.00 | - | 7 | 17 | 602.73% |
| NFLX240524P00310000 | 2024-04-17 2:42PM EDT | 2024-05-24 | 0.91 | 0.00 | 0.33 | 0.00 | - | - | 1 | 179.88% |
| NFLX240531P00310000 | 2024-04-23 1:35PM EDT | 2024-05-31 | 0.05 | 0.00 | 1.16 | 0.00 | - | - | 1 | 152.73% |
| NFLX240621P00310000 | 2024-05-13 11:49AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.52 | 0.00 | - | 1 | 587 | 89.26% |
| NFLX240719P00310000 | 2024-05-01 3:54PM EDT | 2024-07-19 | 0.30 | 0.06 | 0.20 | 0.00 | - | 1 | 15 | 62.01% |
| NFLX240920P00310000 | 2024-05-07 12:08PM EDT | 2024-09-20 | 0.47 | 0.22 | 0.98 | 0.00 | - | 1 | 222 | 52.73% |
| NFLX241018P00310000 | 2024-05-08 11:16AM EDT | 2024-10-18 | 0.54 | 0.26 | 1.19 | 0.00 | - | 1 | 2 | 52.72% |
| NFLX241220P00310000 | 2024-05-14 12:31PM EDT | 2024-12-20 | 1.42 | 0.93 | 1.55 | 0.00 | - | 10 | 74 | 46.38% |
| NFLX250117P00310000 | 2024-05-13 12:37PM EDT | 2025-01-17 | 1.88 | 1.62 | 2.07 | 0.00 | - | 3 | 1,133 | 45.86% |
| NFLX250321P00310000 | 2024-04-19 2:55PM EDT | 2025-03-21 | 4.69 | 0.00 | 9.00 | 0.00 | - | 1 | 1 | 55.91% |
| NFLX250620P00310000 | 2024-05-02 11:01AM EDT | 2025-06-20 | 7.20 | 0.01 | 10.00 | 0.00 | - | 10 | 100 | 50.51% |
| NFLX251219P00310000 | 2024-05-01 11:06AM EDT | 2025-12-19 | 12.35 | 8.05 | 11.60 | 0.00 | - | 4 | 436 | 43.60% |
| NFLX260116P00310000 | 2024-05-16 2:03PM EDT | 2026-01-16 | 9.80 | 8.45 | 11.90 | 0.00 | - | 10 | 69 | 42.89% |
| NFLX261218P00310000 | 2024-04-24 9:35AM EDT | 2026-12-18 | 19.00 | 12.70 | 20.45 | 0.00 | - | 1 | 38 | 40.62% |
© 2024 Yahoo. Tutti i diritti riservati.