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
61.402,52 +1.253,65 (+2,08%)
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:585.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00585000 | 2024-05-17 3:49PM EDT | 2024-05-17 | 35.22 | 31.50 | 37.80 | +9.20 | +35.36% | 170 | 1,638 | 95.56% |
| NFLX240524C00585000 | 2024-05-17 2:22PM EDT | 2024-05-24 | 36.47 | 34.20 | 39.65 | +6.97 | +23.63% | 41 | 46 | 42.89% |
| NFLX240531C00585000 | 2024-05-17 9:54AM EDT | 2024-05-31 | 39.24 | 37.55 | 39.95 | +3.96 | +11.22% | 4 | 66 | 32.27% |
| NFLX240607C00585000 | 2024-05-17 10:11AM EDT | 2024-06-07 | 42.00 | 39.80 | 41.40 | +9.76 | +30.27% | 10 | 37 | 30.20% |
| NFLX240614C00585000 | 2024-05-17 2:32PM EDT | 2024-06-14 | 42.45 | 41.10 | 44.90 | +4.73 | +12.54% | 7 | 16 | 33.00% |
| NFLX240621C00585000 | 2024-05-17 10:16AM EDT | 2024-06-21 | 45.00 | 43.90 | 46.15 | +6.90 | +18.11% | 6 | 227 | 31.63% |
| NFLX240628C00585000 | 2024-05-13 3:36PM EDT | 2024-06-28 | 46.40 | 44.65 | 48.75 | 0.00 | - | 2 | 1 | 32.65% |
| NFLX240719C00585000 | 2024-05-14 12:38PM EDT | 2024-07-19 | 57.52 | 57.40 | 59.20 | +1.92 | +3.45% | 1 | 188 | 38.25% |
| NFLX241220C00585000 | 2024-05-14 3:47PM EDT | 2024-12-20 | 89.90 | 92.30 | 94.85 | 0.00 | - | 1 | 29 | 40.74% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00585000 | 2024-05-17 2:53PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.05 | -0.10 | -90.91% | 194 | 1,493 | 48.83% |
| NFLX240524P00585000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.58 | 0.50 | 0.78 | -1.14 | -66.28% | 235 | 416 | 27.60% |
| NFLX240531P00585000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 1.62 | 1.47 | 1.69 | -1.37 | -45.82% | 186 | 124 | 24.63% |
| NFLX240607P00585000 | 2024-05-17 3:23PM EDT | 2024-06-07 | 2.95 | 2.62 | 3.20 | -2.35 | -44.34% | 66 | 207 | 24.93% |
| NFLX240614P00585000 | 2024-05-17 12:59PM EDT | 2024-06-14 | 4.55 | 4.40 | 4.75 | -2.35 | -34.06% | 23 | 104 | 25.17% |
| NFLX240621P00585000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 5.72 | 5.60 | 5.90 | -2.58 | -31.08% | 128 | 322 | 24.70% |
| NFLX240628P00585000 | 2024-05-17 2:36PM EDT | 2024-06-28 | 7.31 | 6.75 | 7.80 | -2.59 | -26.16% | 24 | 82 | 25.60% |
| NFLX240719P00585000 | 2024-05-17 3:19PM EDT | 2024-07-19 | 16.68 | 16.30 | 16.90 | -3.37 | -16.81% | 6 | 174 | 31.54% |
| NFLX241220P00585000 | 2024-05-17 2:03PM EDT | 2024-12-20 | 40.00 | 38.90 | 40.20 | -3.85 | -8.78% | 10 | 30 | 30.43% |
© 2024 Yahoo. Tutti i diritti riservati.