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
61.355,77 +1.392,57 (+2,32%)
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:440.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00440000 | 2024-05-17 1:18PM EDT | 2024-05-17 | 179.72 | 176.45 | 184.40 | +8.97 | +5.25% | 6 | 173 | 433.15% |
| NFLX240621C00440000 | 2024-05-17 2:39PM EDT | 2024-06-21 | 182.82 | 181.45 | 184.90 | +6.72 | +3.82% | 1 | 487 | 65.45% |
| NFLX240719C00440000 | 2024-05-09 2:10PM EDT | 2024-07-19 | 179.26 | 184.40 | 187.20 | 0.00 | - | 3 | 24 | 58.80% |
| NFLX240920C00440000 | 2024-05-14 11:48AM EDT | 2024-09-20 | 188.32 | 190.35 | 193.30 | 0.00 | - | 22 | 169 | 52.46% |
| NFLX241018C00440000 | 2024-05-07 9:37AM EDT | 2024-10-18 | 170.73 | 193.20 | 197.55 | 0.00 | - | - | 1 | 52.14% |
| NFLX241220C00440000 | 2024-04-29 10:31AM EDT | 2024-12-20 | 148.80 | 200.65 | 203.60 | 0.00 | - | 14 | 15 | 50.61% |
| NFLX250117C00440000 | 2024-05-03 1:54PM EDT | 2025-01-17 | 168.20 | 204.40 | 208.55 | 0.00 | - | 1 | 791 | 51.36% |
| NFLX250620C00440000 | 2024-05-08 2:34PM EDT | 2025-06-20 | 215.87 | 220.45 | 226.15 | 0.00 | - | 6 | 105 | 50.61% |
| NFLX251219C00440000 | 2024-05-15 12:23PM EDT | 2025-12-19 | 235.20 | 240.20 | 244.95 | 0.00 | - | 1 | 77 | 51.05% |
| NFLX260116C00440000 | 2024-05-13 12:38PM EDT | 2026-01-16 | 241.30 | 243.05 | 248.80 | 0.00 | - | 2 | 166 | 51.37% |
| NFLX261218C00440000 | 2024-04-24 3:15PM EDT | 2026-12-18 | 219.95 | 269.40 | 278.00 | 0.00 | - | 1 | 16 | 51.13% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00440000 | 2024-05-17 12:03PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 204 | 282.03% |
| NFLX240524P00440000 | 2024-05-17 11:02AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 1 | 9 | 76.56% |
| NFLX240531P00440000 | 2024-05-17 12:24PM EDT | 2024-05-31 | 0.07 | 0.00 | 1.14 | -0.01 | -12.50% | 1 | 67 | 81.32% |
| NFLX240621P00440000 | 2024-05-14 2:46PM EDT | 2024-06-21 | 0.17 | 0.08 | 0.58 | 0.00 | - | 1 | 1,261 | 52.64% |
| NFLX240719P00440000 | 2024-05-15 3:02PM EDT | 2024-07-19 | 1.10 | 0.76 | 0.96 | 0.00 | - | 102 | 149 | 42.73% |
| NFLX240920P00440000 | 2024-05-15 10:20AM EDT | 2024-09-20 | 2.72 | 2.28 | 2.75 | 0.00 | - | 1 | 158 | 36.95% |
| NFLX241018P00440000 | 2024-05-17 3:01PM EDT | 2024-10-18 | 4.27 | 4.10 | 4.40 | -0.43 | -9.15% | 14 | 28 | 37.20% |
| NFLX241220P00440000 | 2024-05-16 12:49PM EDT | 2024-12-20 | 7.93 | 7.00 | 7.45 | 0.00 | - | 35 | 104 | 35.97% |
| NFLX250117P00440000 | 2024-05-17 12:44PM EDT | 2025-01-17 | 9.25 | 9.05 | 9.50 | -0.88 | -8.69% | 7 | 1,359 | 36.33% |
| NFLX250321P00440000 | 2024-05-15 9:55AM EDT | 2025-03-21 | 13.90 | 12.10 | 14.35 | 0.00 | - | 4 | 14 | 37.01% |
| NFLX250620P00440000 | 2024-05-17 2:47PM EDT | 2025-06-20 | 18.53 | 17.15 | 21.20 | -0.95 | -4.88% | 3 | 499 | 37.51% |
| NFLX251219P00440000 | 2024-04-19 10:35AM EDT | 2025-12-19 | 36.50 | 26.55 | 31.60 | 0.00 | - | 5 | 388 | 36.70% |
| NFLX260116P00440000 | 2024-05-13 2:48PM EDT | 2026-01-16 | 30.72 | 28.95 | 33.50 | 0.00 | - | 1 | 150 | 36.80% |
| NFLX261218P00440000 | 2024-05-06 9:44AM EDT | 2026-12-18 | 48.78 | 40.75 | 47.75 | 0.00 | - | 2 | 81 | 35.03% |
© 2024 Yahoo. Tutti i diritti riservati.