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
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.743,04 +4.147,45 (+7,33%) CMC Crypto 200
1.389,50 +121,55 (+9,59%)
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:620.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00620000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 4.60 | 4.25 | 4.60 | -2.04 | -30.72% | 7,066 | 2,616 | 33.14% |
| NFLX240524C00620000 | 2024-05-15 3:59PM EDT | 2024-05-24 | 8.90 | 8.40 | 9.20 | -1.40 | -13.46% | 1,462 | 369 | 29.87% |
| NFLX240531C00620000 | 2024-05-15 3:58PM EDT | 2024-05-31 | 11.70 | 11.05 | 12.65 | -1.23 | -9.30% | 130 | 235 | 29.53% |
| NFLX240607C00620000 | 2024-05-15 3:48PM EDT | 2024-06-07 | 16.10 | 13.80 | 15.15 | +1.43 | +9.75% | 51 | 63 | 28.86% |
| NFLX240614C00620000 | 2024-05-15 3:41PM EDT | 2024-06-14 | 18.45 | 16.40 | 17.75 | +2.75 | +17.74% | 38 | 48 | 29.05% |
| NFLX240621C00620000 | 2024-05-15 3:57PM EDT | 2024-06-21 | 19.40 | 19.00 | 19.40 | +0.27 | +1.41% | 549 | 1,185 | 28.34% |
| NFLX240628C00620000 | 2024-05-15 3:27PM EDT | 2024-06-28 | 25.35 | 20.50 | 22.60 | +0.80 | +3.26% | 2 | 12 | 29.77% |
| NFLX240719C00620000 | 2024-05-15 3:46PM EDT | 2024-07-19 | 35.50 | 33.95 | 35.00 | +1.23 | +3.59% | 88 | 394 | 36.50% |
| NFLX240920C00620000 | 2024-05-15 3:48PM EDT | 2024-09-20 | 50.20 | 48.85 | 49.45 | +1.43 | +2.93% | 44 | 829 | 36.04% |
| NFLX241018C00620000 | 2024-05-15 3:44PM EDT | 2024-10-18 | 59.80 | 56.65 | 59.80 | -1.76 | -2.86% | 10 | 29 | 39.13% |
| NFLX241220C00620000 | 2024-05-15 3:45PM EDT | 2024-12-20 | 72.27 | 70.30 | 72.15 | -2.61 | -3.49% | 5 | 161 | 39.59% |
| NFLX250117C00620000 | 2024-05-15 12:47PM EDT | 2025-01-17 | 75.70 | 75.70 | 77.95 | -4.38 | -5.47% | 9 | 408 | 40.19% |
| NFLX250321C00620000 | 2024-05-15 3:24PM EDT | 2025-03-21 | 93.58 | 87.30 | 91.20 | +7.08 | +8.18% | 1 | 22 | 41.81% |
| NFLX250620C00620000 | 2024-05-15 3:21PM EDT | 2025-06-20 | 110.50 | 103.00 | 107.65 | +6.04 | +5.78% | 6 | 179 | 43.29% |
| NFLX251219C00620000 | 2024-05-01 2:19PM EDT | 2025-12-19 | 95.63 | 128.40 | 134.90 | 0.00 | - | 4 | 177 | 44.96% |
| NFLX260116C00620000 | 2024-05-15 12:01PM EDT | 2026-01-16 | 133.70 | 132.85 | 138.55 | +8.20 | +6.53% | 1 | 61 | 45.12% |
| NFLX261218C00620000 | 2024-05-15 3:50PM EDT | 2026-12-18 | 174.05 | 168.00 | 177.00 | -1.67 | -0.95% | 2 | 119 | 46.50% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00620000 | 2024-05-15 3:58PM EDT | 2024-05-17 | 10.53 | 10.40 | 11.35 | -1.48 | -12.32% | 1,937 | 959 | 34.42% |
| NFLX240524P00620000 | 2024-05-15 3:43PM EDT | 2024-05-24 | 13.00 | 14.20 | 15.45 | -5.10 | -28.18% | 216 | 68 | 29.30% |
| NFLX240531P00620000 | 2024-05-15 3:45PM EDT | 2024-05-31 | 15.60 | 15.75 | 17.75 | -4.70 | -23.15% | 29 | 99 | 26.89% |
| NFLX240607P00620000 | 2024-05-15 3:53PM EDT | 2024-06-07 | 19.03 | 17.80 | 19.70 | -1.10 | -5.46% | 6 | 22 | 25.77% |
| NFLX240614P00620000 | 2024-05-15 3:28PM EDT | 2024-06-14 | 17.00 | 20.30 | 21.65 | -6.50 | -27.66% | 1 | 28 | 25.43% |
| NFLX240621P00620000 | 2024-05-15 3:55PM EDT | 2024-06-21 | 22.65 | 21.95 | 22.85 | -2.01 | -8.15% | 130 | 370 | 24.50% |
| NFLX240628P00620000 | 2024-05-15 2:11PM EDT | 2024-06-28 | 24.23 | 23.10 | 25.20 | -0.77 | -3.08% | 50 | 52 | 25.25% |
| NFLX240719P00620000 | 2024-05-15 3:34PM EDT | 2024-07-19 | 33.07 | 34.85 | 35.35 | -4.35 | -11.62% | 362 | 721 | 30.62% |
| NFLX240920P00620000 | 2024-05-15 3:17PM EDT | 2024-09-20 | 44.90 | 44.25 | 45.00 | +1.30 | +2.98% | 137 | 466 | 28.54% |
| NFLX241018P00620000 | 2024-05-15 3:33PM EDT | 2024-10-18 | 48.78 | 50.10 | 52.50 | -0.82 | -1.65% | 15 | 83 | 30.54% |
| NFLX241220P00620000 | 2024-05-15 9:31AM EDT | 2024-12-20 | 57.41 | 58.00 | 59.85 | +0.72 | +1.27% | 1 | 102 | 29.68% |
| NFLX250117P00620000 | 2024-05-15 3:19PM EDT | 2025-01-17 | 60.25 | 61.65 | 63.70 | -2.07 | -3.32% | 1 | 647 | 29.87% |
| NFLX250321P00620000 | 2024-05-10 9:46AM EDT | 2025-03-21 | 66.55 | 66.50 | 72.75 | 0.00 | - | 5 | 5 | 30.70% |
| NFLX250620P00620000 | 2024-05-14 1:13PM EDT | 2025-06-20 | 80.95 | 76.90 | 81.35 | 0.00 | - | 1 | 100 | 30.38% |
| NFLX251219P00620000 | 2024-05-08 1:22PM EDT | 2025-12-19 | 94.15 | 91.65 | 98.70 | 0.00 | - | 20 | 455 | 30.87% |
| NFLX260116P00620000 | 2024-05-07 9:32AM EDT | 2026-01-16 | 102.47 | 94.75 | 99.25 | 0.00 | - | 12 | 49 | 30.34% |
| NFLX261218P00620000 | 2024-05-01 12:21PM EDT | 2026-12-18 | 139.78 | 112.00 | 121.00 | 0.00 | - | 1 | 17 | 30.00% |
© 2024 Yahoo. Tutti i diritti riservati.