Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0887 +0,0066 (+0,61%) Bitcoin EUR
60.589,13 +4.014,75 (+7,10%) CMC Crypto 200
1.390,45 +122,51 (+9,67%)
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:450.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00450000 | 2024-05-14 12:25PM EDT | 2024-05-17 | 166.87 | 162.25 | 167.65 | 0.00 | - | 2 | 73 | 193.60% |
| NFLX240524C00450000 | 2024-05-06 3:56PM EDT | 2024-05-24 | 148.47 | 162.35 | 166.30 | 0.00 | - | - | 1 | 95.95% |
| NFLX240607C00450000 | 2024-04-29 2:27PM EDT | 2024-06-07 | 110.96 | 163.05 | 167.10 | 0.00 | - | - | 1 | 69.51% |
| NFLX240621C00450000 | 2024-05-15 12:36PM EDT | 2024-06-21 | 164.35 | 164.70 | 167.50 | -0.25 | -0.15% | 1 | 783 | 61.18% |
| NFLX240719C00450000 | 2024-05-07 3:13PM EDT | 2024-07-19 | 160.79 | 166.75 | 170.40 | 0.00 | - | 3 | 23 | 54.38% |
| NFLX240920C00450000 | 2024-05-14 11:49AM EDT | 2024-09-20 | 178.65 | 172.85 | 178.95 | 0.00 | - | 22 | 304 | 50.65% |
| NFLX241220C00450000 | 2024-05-14 9:41AM EDT | 2024-12-20 | 192.00 | 184.00 | 190.85 | 0.00 | - | 3 | 13 | 52.55% |
| NFLX250117C00450000 | 2024-05-10 3:46PM EDT | 2025-01-17 | 187.80 | 190.10 | 192.80 | 0.00 | - | 2 | 882 | 51.02% |
| NFLX250321C00450000 | 2024-05-14 10:54AM EDT | 2025-03-21 | 202.48 | 197.00 | 202.10 | 0.00 | - | 5 | 11 | 50.13% |
| NFLX250620C00450000 | 2024-04-26 12:20PM EDT | 2025-06-20 | 162.43 | 208.15 | 211.80 | 0.00 | - | 1 | 90 | 50.04% |
| NFLX251219C00450000 | 2024-05-14 11:50AM EDT | 2025-12-19 | 236.00 | 227.10 | 233.05 | 0.00 | - | 6 | 99 | 50.64% |
| NFLX260116C00450000 | 2024-05-02 1:40PM EDT | 2026-01-16 | 190.00 | 230.50 | 235.10 | 0.00 | - | 2 | 54 | 50.65% |
| NFLX261218C00450000 | 2024-05-01 11:03AM EDT | 2026-12-18 | 208.13 | 256.00 | 266.00 | 0.00 | - | 2 | 51 | 50.47% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00450000 | 2024-05-15 3:18PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 28 | 531 | 114.06% |
| NFLX240524P00450000 | 2024-05-15 12:29PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.08 | -0.07 | -63.64% | 6 | 69 | 66.99% |
| NFLX240531P00450000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 0.65 | 0.03 | 0.65 | 0.00 | - | 2 | 14 | 64.75% |
| NFLX240614P00450000 | 2024-05-13 10:12AM EDT | 2024-06-14 | 0.18 | 0.04 | 0.30 | 0.00 | - | 1 | 5 | 47.17% |
| NFLX240621P00450000 | 2024-05-15 1:39PM EDT | 2024-06-21 | 0.26 | 0.11 | 0.42 | -0.05 | -16.13% | 2 | 1,426 | 44.61% |
| NFLX240719P00450000 | 2024-05-15 3:42PM EDT | 2024-07-19 | 1.25 | 1.16 | 1.43 | -0.10 | -7.41% | 17 | 409 | 41.28% |
| NFLX240920P00450000 | 2024-05-15 1:25PM EDT | 2024-09-20 | 3.60 | 3.35 | 3.75 | +0.10 | +2.86% | 7 | 1,319 | 36.15% |
| NFLX241018P00450000 | 2024-05-03 1:59PM EDT | 2024-10-18 | 8.92 | 5.40 | 5.75 | 0.00 | - | 2 | 49 | 36.48% |
| NFLX241220P00450000 | 2024-05-14 2:37PM EDT | 2024-12-20 | 9.81 | 8.95 | 9.35 | 0.00 | - | 3 | 590 | 35.44% |
| NFLX250117P00450000 | 2024-05-15 1:43PM EDT | 2025-01-17 | 11.50 | 10.85 | 11.55 | -0.02 | -0.17% | 72 | 1,836 | 35.71% |
| NFLX250321P00450000 | 2024-05-14 1:05PM EDT | 2025-03-21 | 15.60 | 14.35 | 16.15 | 0.00 | - | 1 | 218 | 35.83% |
| NFLX250620P00450000 | 2024-05-15 11:03AM EDT | 2025-06-20 | 20.90 | 18.00 | 24.20 | -0.50 | -2.34% | 1 | 872 | 36.93% |
| NFLX251219P00450000 | 2024-05-06 12:04PM EDT | 2025-12-19 | 35.10 | 30.55 | 35.85 | 0.00 | - | 24 | 1,920 | 36.52% |
| NFLX260116P00450000 | 2024-05-10 9:30AM EDT | 2026-01-16 | 32.70 | 33.00 | 37.40 | 0.00 | - | 4 | 262 | 36.41% |
| NFLX261218P00450000 | 2024-05-10 9:59AM EDT | 2026-12-18 | 46.32 | 44.00 | 53.00 | 0.00 | - | 3 | 58 | 34.98% |
© 2024 Yahoo. Tutti i diritti riservati.