Italia markets close in 7 hours 47 minutes
FTSE MIB
34.980,40 -418,42 (-1,18%) Dow Jones
40.003,59 +134,19 (+0,34%) Nasdaq
16.685,97 -12,33 (-0,07%) Nikkei 225
39.069,68 +282,30 (+0,73%) Petrolio
80,36 +0,30 (+0,37%) Bitcoin EUR
61.470,82 -397,44 (-0,64%)
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:580.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00580000 | 2024-05-17 3:39PM EDT | 2024-05-24 | 41.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NFLX240531C00580000 | 2024-05-17 3:01PM EDT | 2024-05-31 | 42.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240607C00580000 | 2024-05-17 3:02PM EDT | 2024-06-07 | 44.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240614C00580000 | 2024-05-17 2:32PM EDT | 2024-06-14 | 46.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00580000 | 2024-05-17 3:40PM EDT | 2024-06-21 | 48.97 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| NFLX240628C00580000 | 2024-05-17 2:41PM EDT | 2024-06-28 | 50.44 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NFLX240719C00580000 | 2024-05-17 11:59AM EDT | 2024-07-19 | 60.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240920C00580000 | 2024-05-17 10:44AM EDT | 2024-09-20 | 76.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241018C00580000 | 2024-05-09 10:25AM EDT | 2024-10-18 | 79.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220C00580000 | 2024-05-17 3:07PM EDT | 2024-12-20 | 96.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250117C00580000 | 2024-05-17 3:47PM EDT | 2025-01-17 | 102.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250321C00580000 | 2024-05-08 11:13AM EDT | 2025-03-21 | 112.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620C00580000 | 2024-05-09 10:32AM EDT | 2025-06-20 | 123.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00580000 | 2024-04-30 11:50AM EDT | 2025-12-19 | 112.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX260116C00580000 | 2024-05-10 2:11PM EDT | 2026-01-16 | 152.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218C00580000 | 2024-05-16 9:40AM EDT | 2026-12-18 | 193.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00580000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 0.40 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 12.50% |
| NFLX240531P00580000 | 2024-05-17 3:22PM EDT | 2024-05-31 | 1.22 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| NFLX240607P00580000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 2.55 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| NFLX240614P00580000 | 2024-05-17 3:55PM EDT | 2024-06-14 | 3.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NFLX240621P00580000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 4.85 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| NFLX240628P00580000 | 2024-05-17 2:25PM EDT | 2024-06-28 | 6.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NFLX240719P00580000 | 2024-05-17 12:40PM EDT | 2024-07-19 | 15.47 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| NFLX240816P00580000 | 2024-05-17 12:31PM EDT | 2024-08-16 | 20.13 | 0.00 | 0.00 | 0.00 | - | 2 | - | 3.13% |
| NFLX240920P00580000 | 2024-05-17 3:56PM EDT | 2024-09-20 | 24.25 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| NFLX241018P00580000 | 2024-05-15 3:15PM EDT | 2024-10-18 | 32.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| NFLX241220P00580000 | 2024-05-16 11:29AM EDT | 2024-12-20 | 40.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX250117P00580000 | 2024-05-17 10:44AM EDT | 2025-01-17 | 41.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NFLX250321P00580000 | 2024-04-25 11:31AM EDT | 2025-03-21 | 74.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX250620P00580000 | 2024-05-17 9:42AM EDT | 2025-06-20 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX251219P00580000 | 2024-05-03 3:55PM EDT | 2025-12-19 | 85.95 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| NFLX260116P00580000 | 2024-05-16 1:28PM EDT | 2026-01-16 | 79.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NFLX261218P00580000 | 2024-05-07 10:33AM EDT | 2026-12-18 | 100.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
© 2024 Yahoo. Tutti i diritti riservati.