Italia markets close in 55 minutes
FTSE MIB
34.570,99 -254,02 (-0,73%) Dow Jones
39.867,38 +60,61 (+0,15%) Nasdaq
16.786,23 -8,64 (-0,05%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,17 -0,63 (-0,79%) Bitcoin EUR
65.059,99 +3.487,21 (+5,66%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:35AM EDT. Mercato aperto.
Prezzo d'esercizio:520.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00520000 | 2024-05-20 3:46PM EDT | 2024-05-24 | 122.97 | 120.45 | 125.15 | 0.00 | - | 3 | 26 | 85.55% |
| NFLX240531C00520000 | 2024-05-09 9:48AM EDT | 2024-05-31 | 87.55 | 121.85 | 124.75 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX240607C00520000 | 2024-05-17 10:07AM EDT | 2024-06-07 | 104.93 | 122.35 | 125.30 | 0.00 | - | 1 | 2 | 44.34% |
| NFLX240621C00520000 | 2024-05-20 3:29PM EDT | 2024-06-21 | 127.20 | 123.35 | 125.85 | 0.00 | - | 7 | 489 | 39.23% |
| NFLX240628C00520000 | 2024-05-15 9:33AM EDT | 2024-06-28 | 100.50 | 123.70 | 128.70 | 0.00 | - | - | 1 | 48.54% |
| NFLX240719C00520000 | 2024-05-17 11:18AM EDT | 2024-07-19 | 109.20 | 128.25 | 130.70 | 0.00 | - | 1 | 54 | 43.98% |
| NFLX240920C00520000 | 2024-05-20 12:30PM EDT | 2024-09-20 | 131.49 | 137.75 | 139.95 | 0.00 | - | 1 | 293 | 42.42% |
| NFLX241018C00520000 | 2024-04-25 3:23PM EDT | 2024-10-18 | 88.13 | 142.95 | 146.15 | 0.00 | - | - | 1 | 44.15% |
| NFLX241220C00520000 | 2024-05-21 9:54AM EDT | 2024-12-20 | 156.00 | 153.30 | 155.80 | +21.50 | +15.99% | 5 | 69 | 44.11% |
| NFLX250117C00520000 | 2024-05-20 2:58PM EDT | 2025-01-17 | 159.98 | 158.85 | 161.75 | 0.00 | - | 1 | 284 | 45.35% |
| NFLX250321C00520000 | 2024-05-20 12:27PM EDT | 2025-03-21 | 162.55 | 166.25 | 172.20 | 0.00 | - | 2 | 14 | 46.25% |
| NFLX251219C00520000 | 2024-04-26 10:26AM EDT | 2025-12-19 | 143.25 | 202.20 | 207.70 | 0.00 | - | 2 | 30 | 47.42% |
| NFLX260116C00520000 | 2024-05-08 11:05AM EDT | 2026-01-16 | 191.53 | 207.00 | 212.30 | 0.00 | - | 1 | 33 | 48.03% |
| NFLX261218C00520000 | 2024-04-22 10:23AM EDT | 2026-12-18 | 171.17 | 240.45 | 248.35 | 0.00 | - | 1 | 20 | 49.36% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00520000 | 2024-05-20 1:19PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.05 | 0.00 | - | 21 | 273 | 72.66% |
| NFLX240531P00520000 | 2024-05-20 2:42PM EDT | 2024-05-31 | 0.07 | 0.04 | 0.12 | 0.00 | - | 136 | 224 | 50.68% |
| NFLX240607P00520000 | 2024-05-20 3:14PM EDT | 2024-06-07 | 0.17 | 0.12 | 0.23 | 0.00 | - | 8 | 263 | 43.02% |
| NFLX240614P00520000 | 2024-05-21 9:46AM EDT | 2024-06-14 | 0.37 | 0.23 | 0.36 | +0.10 | +37.04% | 11 | 35 | 38.82% |
| NFLX240621P00520000 | 2024-05-21 9:53AM EDT | 2024-06-21 | 0.44 | 0.40 | 0.48 | -0.01 | -2.22% | 6 | 1,255 | 35.84% |
| NFLX240628P00520000 | 2024-05-10 2:19PM EDT | 2024-06-28 | 1.91 | 0.27 | 1.63 | 0.00 | - | - | 20 | 40.31% |
| NFLX240719P00520000 | 2024-05-21 10:00AM EDT | 2024-07-19 | 2.85 | 2.76 | 2.97 | -0.03 | -1.04% | 1 | 248 | 37.11% |
| NFLX240816P00520000 | 2024-05-20 9:33AM EDT | 2024-08-16 | 6.67 | 4.75 | 5.60 | 0.00 | - | 1 | 2 | 36.17% |
| NFLX240920P00520000 | 2024-05-21 9:54AM EDT | 2024-09-20 | 7.10 | 7.05 | 7.30 | -0.30 | -4.05% | 14 | 592 | 33.11% |
| NFLX241018P00520000 | 2024-05-21 9:30AM EDT | 2024-10-18 | 11.75 | 10.70 | 11.35 | +0.73 | +6.62% | 10 | 221 | 34.59% |
| NFLX241220P00520000 | 2024-05-21 10:00AM EDT | 2024-12-20 | 16.25 | 16.10 | 16.55 | -2.45 | -13.10% | 6 | 187 | 33.50% |
| NFLX250117P00520000 | 2024-05-20 3:08PM EDT | 2025-01-17 | 19.75 | 19.35 | 19.95 | 0.00 | - | 38 | 688 | 34.03% |
| NFLX250321P00520000 | 2024-05-20 1:33PM EDT | 2025-03-21 | 25.75 | 23.85 | 25.30 | 0.00 | - | 5 | 103 | 33.68% |
| NFLX250620P00520000 | 2024-05-20 1:50PM EDT | 2025-06-20 | 35.20 | 30.15 | 33.35 | 0.00 | - | 3 | 401 | 33.76% |
| NFLX251219P00520000 | 2024-05-17 10:26AM EDT | 2025-12-19 | 50.25 | 42.40 | 47.25 | 0.00 | - | 9 | 106 | 33.64% |
| NFLX260116P00520000 | 2024-05-16 11:14AM EDT | 2026-01-16 | 54.10 | 47.50 | 49.05 | 0.00 | - | 50 | 231 | 33.56% |
| NFLX261218P00520000 | 2024-05-20 2:34PM EDT | 2026-12-18 | 65.87 | 63.00 | 68.10 | 0.00 | - | 4 | 27 | 32.77% |
© 2024 Yahoo. Tutti i diritti riservati.