Italia markets closed
Dow Jones
39.455,03 -57,81 (-0,15%) Nasdaq
16.382,50 +41,63 (+0,25%) Nikkei 225
38.179,46 -49,65 (-0,13%) EUR/USD
1,0791 +0,0019 (+0,17%) Bitcoin EUR
58.392,00 +1.541,90 (+2,71%) CMC Crypto 200
1.295,07 +34,87 (+2,77%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:31PM EDT. Mercato aperto.
Prezzo d'esercizio:610.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00610000 | 2024-05-13 3:14PM EDT | 2024-05-17 | 13.68 | 13.55 | 13.95 | +2.23 | +19.48% | 819 | 2,335 | 34.45% |
| NFLX240524C00610000 | 2024-05-13 3:16PM EDT | 2024-05-24 | 17.30 | 17.00 | 17.30 | +2.48 | +17.14% | 817 | 571 | 30.03% |
| NFLX240531C00610000 | 2024-05-13 3:09PM EDT | 2024-05-31 | 19.20 | 19.25 | 19.65 | +2.05 | +11.95% | 26 | 139 | 28.16% |
| NFLX240607C00610000 | 2024-05-13 2:37PM EDT | 2024-06-07 | 22.00 | 21.90 | 22.75 | +2.51 | +12.88% | 15 | 47 | 28.89% |
| NFLX240614C00610000 | 2024-05-13 3:03PM EDT | 2024-06-14 | 24.50 | 24.10 | 25.00 | +2.04 | +9.08% | 16 | 16 | 28.73% |
| NFLX240621C00610000 | 2024-05-13 3:10PM EDT | 2024-06-21 | 26.46 | 26.60 | 27.00 | +2.04 | +8.35% | 88 | 1,196 | 28.59% |
| NFLX240628C00610000 | 2024-05-13 2:43PM EDT | 2024-06-28 | 29.20 | 28.80 | 29.30 | +2.21 | +8.19% | 15 | 13 | 29.01% |
| NFLX240719C00610000 | 2024-05-13 2:33PM EDT | 2024-07-19 | 41.20 | 41.70 | 42.65 | +2.85 | +7.43% | 24 | 411 | 36.84% |
| NFLX240920C00610000 | 2024-05-13 2:31PM EDT | 2024-09-20 | 56.05 | 56.45 | 56.95 | +3.35 | +6.36% | 69 | 505 | 36.35% |
| NFLX241018C00610000 | 2024-05-10 9:53AM EDT | 2024-10-18 | 69.29 | 65.40 | 66.35 | 0.00 | - | 6 | 8 | 38.86% |
| NFLX241220C00610000 | 2024-05-13 2:37PM EDT | 2024-12-20 | 78.00 | 77.70 | 78.20 | +3.00 | +4.00% | 4 | 94 | 39.16% |
| NFLX250117C00610000 | 2024-05-13 2:59PM EDT | 2025-01-17 | 84.20 | 84.00 | 85.10 | -1.12 | -1.31% | 2 | 260 | 40.35% |
| NFLX250321C00610000 | 2024-05-13 2:49PM EDT | 2025-03-21 | 95.60 | 95.50 | 96.55 | +1.00 | +1.06% | 2 | 18 | 41.20% |
| NFLX250620C00610000 | 2024-05-07 1:48PM EDT | 2025-06-20 | 105.74 | 109.85 | 112.00 | 0.00 | - | 1 | 237 | 42.39% |
| NFLX251219C00610000 | 2024-05-13 12:17PM EDT | 2025-12-19 | 136.00 | 137.60 | 139.10 | +3.78 | +2.86% | 4 | 155 | 44.21% |
| NFLX260116C00610000 | 2024-05-09 12:44PM EDT | 2026-01-16 | 140.27 | 141.15 | 143.20 | 0.00 | - | 2 | 50 | 44.54% |
| NFLX261218C00610000 | 2024-05-10 11:02AM EDT | 2026-12-18 | 176.02 | 176.00 | 182.85 | 0.00 | - | 30 | 76 | 46.41% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00610000 | 2024-05-13 3:15PM EDT | 2024-05-17 | 6.76 | 6.60 | 6.80 | -3.24 | -32.27% | 521 | 1,071 | 35.02% |
| NFLX240524P00610000 | 2024-05-13 2:36PM EDT | 2024-05-24 | 9.65 | 9.40 | 9.70 | -3.16 | -24.67% | 110 | 129 | 29.36% |
| NFLX240531P00610000 | 2024-05-13 2:27PM EDT | 2024-05-31 | 11.70 | 11.15 | 11.70 | -3.41 | -22.57% | 21 | 46 | 26.99% |
| NFLX240607P00610000 | 2024-05-13 3:12PM EDT | 2024-06-07 | 13.60 | 13.25 | 13.65 | -3.25 | -19.29% | 79 | 36 | 26.11% |
| NFLX240614P00610000 | 2024-05-13 1:16PM EDT | 2024-06-14 | 16.00 | 15.35 | 15.60 | -3.35 | -17.31% | 35 | 5 | 25.86% |
| NFLX240621P00610000 | 2024-05-13 2:56PM EDT | 2024-06-21 | 17.02 | 16.80 | 17.00 | -2.68 | -13.60% | 52 | 581 | 25.24% |
| NFLX240719P00610000 | 2024-05-13 1:51PM EDT | 2024-07-19 | 30.10 | 29.10 | 29.55 | -1.90 | -5.94% | 7 | 341 | 31.33% |
| NFLX240920P00610000 | 2024-05-13 1:39PM EDT | 2024-09-20 | 39.85 | 38.75 | 39.20 | -2.45 | -5.79% | 10 | 189 | 29.20% |
| NFLX241018P00610000 | 2024-05-13 12:20PM EDT | 2024-10-18 | 46.26 | 45.15 | 45.65 | -1.74 | -3.63% | 5 | 11 | 30.52% |
| NFLX241220P00610000 | 2024-05-08 2:37PM EDT | 2024-12-20 | 55.75 | 52.75 | 53.30 | 0.00 | - | 2 | 518 | 29.87% |
| NFLX250117P00610000 | 2024-05-10 11:06AM EDT | 2025-01-17 | 59.70 | 56.35 | 57.10 | 0.00 | - | 2 | 209 | 30.04% |
| NFLX250321P00610000 | 2024-05-10 9:43AM EDT | 2025-03-21 | 61.05 | 63.15 | 64.80 | 0.00 | - | 1 | 14 | 30.28% |
| NFLX250620P00610000 | 2024-05-13 11:10AM EDT | 2025-06-20 | 74.65 | 72.45 | 73.80 | +0.65 | +0.88% | 2 | 259 | 30.19% |
| NFLX251219P00610000 | 2024-04-19 11:45AM EDT | 2025-12-19 | 110.91 | 87.45 | 89.30 | 0.00 | - | 30 | 137 | 30.15% |
| NFLX260116P00610000 | 2024-05-07 11:33AM EDT | 2026-01-16 | 94.72 | 87.10 | 92.40 | 0.00 | - | 2 | 99 | 30.45% |
| NFLX261218P00610000 | 2024-05-09 11:27AM EDT | 2026-12-18 | 109.99 | 104.90 | 110.85 | 0.00 | - | 2 | 12 | 29.28% |
© 2024 Yahoo. Tutti i diritti riservati.