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
61.388,87 +1.276,77 (+2,12%)
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:370.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00370000 | 2024-05-17 1:05PM EDT | 2024-05-17 | 251.41 | 246.45 | 254.45 | +7.17 | +2.94% | 4 | 54 | 610.25% |
| NFLX240531C00370000 | 2024-05-17 1:05PM EDT | 2024-05-31 | 251.68 | 247.85 | 255.15 | +63.21 | +33.54% | 2 | 0 | 111.28% |
| NFLX240621C00370000 | 2024-05-17 12:34PM EDT | 2024-06-21 | 251.40 | 251.10 | 254.45 | +70.04 | +38.62% | 2 | 398 | 89.11% |
| NFLX240719C00370000 | 2024-05-06 12:40PM EDT | 2024-07-19 | 228.70 | 253.25 | 256.00 | 0.00 | - | 1 | 2 | 77.07% |
| NFLX240920C00370000 | 2024-05-06 2:28PM EDT | 2024-09-20 | 233.90 | 257.30 | 261.05 | 0.00 | - | 1 | 128 | 66.45% |
| NFLX241220C00370000 | 2024-05-08 1:13PM EDT | 2024-12-20 | 259.39 | 262.60 | 269.80 | 0.00 | - | 5 | 24 | 60.77% |
| NFLX250117C00370000 | 2024-05-16 11:10AM EDT | 2025-01-17 | 263.35 | 265.05 | 272.00 | 0.00 | - | 1 | 364 | 59.92% |
| NFLX250620C00370000 | 2024-04-24 10:12AM EDT | 2025-06-20 | 227.00 | 277.80 | 285.00 | 0.00 | - | 1 | 33 | 57.48% |
| NFLX251219C00370000 | 2024-04-19 11:37AM EDT | 2025-12-19 | 241.20 | 291.00 | 299.00 | 0.00 | - | 1 | 29 | 55.80% |
| NFLX260116C00370000 | 2024-03-28 3:10PM EDT | 2026-01-16 | 288.60 | 240.00 | 246.90 | 0.00 | - | 10 | 67 | 0.00% |
| NFLX261218C00370000 | 2024-02-27 11:17AM EDT | 2026-12-18 | 306.12 | 308.00 | 317.00 | 0.00 | - | 1 | 3 | 51.45% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00370000 | 2024-05-14 2:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 120 | 287.50% |
| NFLX240524P00370000 | 2024-05-14 9:49AM EDT | 2024-05-24 | 0.14 | 0.00 | 0.28 | 0.00 | - | 1 | 5 | 134.57% |
| NFLX240531P00370000 | 2024-05-03 10:26AM EDT | 2024-05-31 | 0.20 | 0.00 | 0.46 | 0.00 | - | 53 | 46 | 104.00% |
| NFLX240607P00370000 | 2024-05-02 2:33PM EDT | 2024-06-07 | 0.15 | 0.00 | 1.26 | 0.00 | - | - | 1 | 97.78% |
| NFLX240621P00370000 | 2024-04-29 10:49AM EDT | 2024-06-21 | 0.26 | 0.00 | 0.53 | 0.00 | - | 1 | 881 | 68.26% |
| NFLX240719P00370000 | 2024-05-03 1:38PM EDT | 2024-07-19 | 0.67 | 0.14 | 0.79 | 0.00 | - | 16 | 31 | 54.98% |
| NFLX240920P00370000 | 2024-05-16 11:09AM EDT | 2024-09-20 | 0.91 | 0.68 | 0.99 | 0.00 | - | 1 | 299 | 43.53% |
| NFLX241018P00370000 | 2024-05-10 12:28PM EDT | 2024-10-18 | 1.76 | 0.87 | 2.08 | 0.00 | - | 2 | 9 | 44.67% |
| NFLX241220P00370000 | 2024-05-08 2:10PM EDT | 2024-12-20 | 3.38 | 2.52 | 3.25 | 0.00 | - | 15 | 45 | 41.08% |
| NFLX250117P00370000 | 2024-05-15 12:10PM EDT | 2025-01-17 | 4.24 | 3.75 | 4.25 | 0.00 | - | 1 | 963 | 40.94% |
| NFLX250321P00370000 | 2024-05-10 10:09AM EDT | 2025-03-21 | 5.98 | 1.32 | 10.05 | 0.00 | - | 8 | 21 | 45.23% |
| NFLX250620P00370000 | 2024-05-10 3:25PM EDT | 2025-06-20 | 9.55 | 7.10 | 11.40 | 0.00 | - | 1 | 206 | 41.21% |
| NFLX251219P00370000 | 2024-03-25 12:34PM EDT | 2025-12-19 | 18.98 | 21.10 | 23.50 | 0.00 | - | 2 | 253 | 43.27% |
| NFLX260116P00370000 | 2024-05-13 12:55PM EDT | 2026-01-16 | 17.30 | 16.10 | 20.70 | 0.00 | - | 2 | 195 | 40.39% |
| NFLX261218P00370000 | 2024-05-06 3:45PM EDT | 2026-12-18 | 29.78 | 23.55 | 31.30 | 0.00 | - | 10 | 35 | 37.89% |
© 2024 Yahoo. Tutti i diritti riservati.