Italia markets closed
Dow Jones
39.929,34 +371,23 (+0,94%) Nasdaq
16.747,37 +236,19 (+1,43%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0885 +0,0064 (+0,59%) Bitcoin EUR
60.641,31 +4.079,18 (+7,21%) CMC Crypto 200
1.394,94 +126,99 (+10,04%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:57PM EDT. Mercato aperto.
Prezzo d'esercizio:390.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00390000 | 2024-05-14 11:02AM EDT | 2024-05-17 | 228.08 | 224.90 | 231.45 | 0.00 | - | 4 | 40 | 341.85% |
| NFLX240524C00390000 | 2024-05-10 2:25PM EDT | 2024-05-24 | 227.13 | 226.00 | 230.55 | +7.32 | +3.33% | 1 | 2 | 188.13% |
| NFLX240621C00390000 | 2024-05-15 11:10AM EDT | 2024-06-21 | 228.41 | 227.35 | 230.10 | +53.62 | +30.68% | 1 | 231 | 98.54% |
| NFLX240719C00390000 | 2024-04-26 9:43AM EDT | 2024-07-19 | 173.75 | 230.20 | 232.35 | 0.00 | - | 6 | 17 | 82.56% |
| NFLX240920C00390000 | 2024-05-14 11:49AM EDT | 2024-09-20 | 235.30 | 235.60 | 237.90 | 0.00 | - | 3 | 32 | 68.84% |
| NFLX241220C00390000 | 2024-04-29 11:31AM EDT | 2024-12-20 | 188.04 | 242.35 | 244.75 | 0.00 | - | 1 | 19 | 60.53% |
| NFLX250117C00390000 | 2024-05-14 11:50AM EDT | 2025-01-17 | 246.51 | 245.05 | 248.25 | 0.00 | - | 131 | 609 | 60.10% |
| NFLX250321C00390000 | 2024-04-19 1:17PM EDT | 2025-03-21 | 200.66 | 248.45 | 257.00 | 0.00 | - | 2 | 2 | 58.77% |
| NFLX250620C00390000 | 2024-04-16 12:06PM EDT | 2025-06-20 | 266.57 | 256.70 | 264.60 | 0.00 | - | 1 | 138 | 57.21% |
| NFLX251219C00390000 | 2024-02-15 12:54PM EDT | 2025-12-19 | 256.53 | 269.70 | 277.05 | 0.00 | - | 2 | 51 | 54.42% |
| NFLX260116C00390000 | 2024-04-19 2:17PM EDT | 2026-01-16 | 230.00 | 274.65 | 282.45 | 0.00 | - | 5 | 35 | 55.84% |
| NFLX261218C00390000 | 2024-04-18 11:31AM EDT | 2026-12-18 | 307.59 | 297.10 | 307.00 | 0.00 | - | 1 | 22 | 54.38% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00390000 | 2024-05-13 10:41AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 185 | 623 | 143.75% |
| NFLX240524P00390000 | 2024-05-02 2:57PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.33 | 0.00 | - | 12 | 15 | 108.59% |
| NFLX240531P00390000 | 2024-05-10 1:37PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.33 | 0.00 | - | - | 1 | 83.30% |
| NFLX240621P00390000 | 2024-05-15 9:30AM EDT | 2024-06-21 | 0.18 | 0.06 | 0.30 | +0.05 | +38.46% | 14 | 645 | 56.25% |
| NFLX240719P00390000 | 2024-05-13 11:06AM EDT | 2024-07-19 | 0.47 | 0.01 | 0.90 | 0.00 | - | 3 | 21 | 52.93% |
| NFLX240920P00390000 | 2024-05-15 10:57AM EDT | 2024-09-20 | 1.29 | 1.12 | 1.36 | +0.10 | +8.40% | 1 | 414 | 40.50% |
| NFLX241018P00390000 | 2024-05-14 3:17PM EDT | 2024-10-18 | 1.85 | 1.27 | 3.10 | 0.00 | - | 1 | 13 | 42.89% |
| NFLX241220P00390000 | 2024-05-15 11:28AM EDT | 2024-12-20 | 4.20 | 3.70 | 4.25 | +0.06 | +1.45% | 60 | 234 | 38.80% |
| NFLX250117P00390000 | 2024-05-15 12:55PM EDT | 2025-01-17 | 5.55 | 4.90 | 5.45 | +0.20 | +3.74% | 2 | 977 | 38.74% |
| NFLX250321P00390000 | 2024-05-07 3:02PM EDT | 2025-03-21 | 8.45 | 6.70 | 8.00 | 0.00 | - | 1 | 15 | 38.16% |
| NFLX250620P00390000 | 2024-05-15 10:18AM EDT | 2025-06-20 | 12.00 | 10.75 | 12.20 | -0.30 | -2.44% | 2 | 337 | 37.90% |
| NFLX251219P00390000 | 2024-04-16 10:17AM EDT | 2025-12-19 | 20.72 | 18.10 | 21.25 | 0.00 | - | 1 | 622 | 37.88% |
| NFLX260116P00390000 | 2024-05-08 12:26PM EDT | 2026-01-16 | 20.25 | 19.40 | 24.85 | 0.00 | - | 4 | 93 | 39.24% |
| NFLX261218P00390000 | 2024-05-13 1:04PM EDT | 2026-12-18 | 31.84 | 27.00 | 36.90 | 0.00 | - | 4 | 18 | 37.11% |
© 2024 Yahoo. Tutti i diritti riservati.