Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.851,59 +273,62 (+0,48%)
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:320.00
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240712C00320000 | 2024-06-21 1:55PM EDT | 2024-07-12 | 365.33 | 351.60 | 359.50 | 0.00 | - | 2 | 2 | 176.56% |
| NFLX240816C00320000 | 2024-06-21 1:55PM EDT | 2024-08-16 | 367.23 | 353.75 | 362.00 | 0.00 | - | 2 | 2 | 116.44% |
| NFLX240920C00320000 | 2024-06-17 12:24PM EDT | 2024-09-20 | 362.49 | 355.00 | 364.00 | 0.00 | - | 1 | 60 | 96.42% |
| NFLX241220C00320000 | 2024-06-17 11:25AM EDT | 2024-12-20 | 366.43 | 360.10 | 369.55 | 0.00 | - | 6 | 10 | 79.46% |
| NFLX250117C00320000 | 2024-06-18 11:49AM EDT | 2025-01-17 | 373.07 | 362.05 | 371.00 | 0.00 | - | 4 | 343 | 76.85% |
| NFLX250620C00320000 | 2024-02-15 10:50AM EDT | 2025-06-20 | 300.50 | 311.85 | 319.50 | 0.00 | - | 1 | 57 | 0.00% |
| NFLX251219C00320000 | 2024-05-21 2:42PM EDT | 2025-12-19 | 360.99 | 385.00 | 395.00 | 0.00 | - | 1 | 27 | 67.10% |
| NFLX260116C00320000 | 2024-04-19 2:17PM EDT | 2026-01-16 | 282.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| NFLX261218C00320000 | 2024-03-14 12:38PM EDT | 2026-12-18 | 352.33 | 356.00 | 366.00 | 0.00 | - | 1 | 7 | 35.88% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240719P00320000 | 2024-06-10 3:32PM EDT | 2024-07-19 | 0.20 | 0.00 | 2.41 | 0.00 | - | 2 | 19 | 154.86% |
| NFLX240726P00320000 | 2024-06-18 3:23PM EDT | 2024-07-26 | 0.08 | 0.00 | 4.30 | 0.00 | - | - | 1 | 146.36% |
| NFLX240816P00320000 | 2024-06-20 11:20AM EDT | 2024-08-16 | 0.35 | 0.00 | 2.70 | 0.00 | - | - | 20 | 101.71% |
| NFLX240920P00320000 | 2024-06-25 10:28AM EDT | 2024-09-20 | 0.23 | 0.00 | 0.81 | 0.00 | - | 1 | 468 | 65.53% |
| NFLX241018P00320000 | 2024-06-24 10:56AM EDT | 2024-10-18 | 0.37 | 0.14 | 0.96 | 0.00 | - | 19 | 16 | 58.89% |
| NFLX241220P00320000 | 2024-06-28 10:38AM EDT | 2024-12-20 | 0.80 | 0.37 | 1.56 | -0.12 | -13.04% | 6 | 78 | 50.81% |
| NFLX250117P00320000 | 2024-06-28 3:04PM EDT | 2025-01-17 | 1.20 | 0.47 | 1.84 | +0.10 | +9.09% | 1 | 2,771 | 52.12% |
| NFLX250321P00320000 | 2024-06-07 11:14AM EDT | 2025-03-21 | 2.10 | 1.06 | 2.67 | 0.00 | - | 5 | 6 | 48.54% |
| NFLX250620P00320000 | 2024-06-11 12:42PM EDT | 2025-06-20 | 4.62 | 0.00 | 9.60 | 0.00 | - | 1 | 212 | 55.08% |
| NFLX251219P00320000 | 2024-04-24 10:15AM EDT | 2025-12-19 | 13.30 | 4.00 | 13.00 | 0.00 | - | 1 | 140 | 48.55% |
| NFLX260116P00320000 | 2024-06-18 3:54PM EDT | 2026-01-16 | 6.50 | 3.00 | 13.00 | 0.00 | - | 2 | 57 | 47.33% |
| NFLX261218P00320000 | 2024-06-26 3:57PM EDT | 2026-12-18 | 15.13 | 10.00 | 14.90 | 0.00 | - | 10 | 42 | 38.97% |
© 2024 Yahoo. Tutti i diritti riservati.