Italia markets closed
Dow Jones
39.810,67 +3,90 (+0,01%) Nasdaq
16.783,42 -11,45 (-0,07%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0853 -0,0008 (-0,08%) Bitcoin EUR
64.149,11 +1.076,83 (+1,71%) CMC Crypto 200
1.515,60 +27,06 (+1,82%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:17PM EDT. Mercato aperto.
Prezzo d'esercizio:630.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00630000 | 2024-05-21 12:51PM EDT | 2024-05-24 | 16.98 | 16.35 | 17.10 | +2.08 | +13.96% | 1,013 | 1,602 | 33.53% |
| NFLX240531C00630000 | 2024-05-21 11:34AM EDT | 2024-05-31 | 21.10 | 19.50 | 20.25 | +3.25 | +18.21% | 59 | 401 | 28.33% |
| NFLX240607C00630000 | 2024-05-21 12:48PM EDT | 2024-06-07 | 23.30 | 22.40 | 23.60 | +1.91 | +8.93% | 261 | 403 | 28.52% |
| NFLX240614C00630000 | 2024-05-21 12:56PM EDT | 2024-06-14 | 26.46 | 25.65 | 26.80 | +1.88 | +7.65% | 6 | 73 | 29.23% |
| NFLX240621C00630000 | 2024-05-21 12:43PM EDT | 2024-06-21 | 28.65 | 28.30 | 29.30 | +1.65 | +6.11% | 113 | 909 | 29.28% |
| NFLX240628C00630000 | 2024-05-21 11:07AM EDT | 2024-06-28 | 33.46 | 30.60 | 31.45 | +3.63 | +12.17% | 3 | 57 | 29.18% |
| NFLX240719C00630000 | 2024-05-21 12:32PM EDT | 2024-07-19 | 46.00 | 44.30 | 45.50 | +3.00 | +6.98% | 49 | 656 | 37.40% |
| NFLX240816C00630000 | 2024-05-20 3:17PM EDT | 2024-08-16 | 52.50 | 52.45 | 53.30 | 0.00 | - | 32 | 31 | 37.21% |
| NFLX240920C00630000 | 2024-05-21 10:46AM EDT | 2024-09-20 | 61.00 | 59.75 | 60.60 | +1.75 | +2.95% | 7 | 623 | 36.48% |
| NFLX241018C00630000 | 2024-05-21 10:04AM EDT | 2024-10-18 | 69.90 | 69.75 | 70.55 | +1.25 | +1.82% | 3 | 432 | 39.08% |
| NFLX241220C00630000 | 2024-05-21 10:51AM EDT | 2024-12-20 | 83.92 | 82.05 | 84.40 | +11.34 | +15.62% | 1 | 242 | 40.03% |
| NFLX250117C00630000 | 2024-05-21 9:52AM EDT | 2025-01-17 | 89.20 | 88.65 | 90.20 | +0.61 | +0.69% | 1 | 425 | 40.49% |
| NFLX250321C00630000 | 2024-05-20 11:04AM EDT | 2025-03-21 | 90.30 | 99.60 | 102.40 | 0.00 | - | 2 | 76 | 41.41% |
| NFLX250620C00630000 | 2024-05-20 3:53PM EDT | 2025-06-20 | 117.76 | 116.55 | 118.90 | 0.00 | - | 2 | 221 | 42.72% |
| NFLX251219C00630000 | 2024-05-20 12:35PM EDT | 2025-12-19 | 138.93 | 143.10 | 147.05 | 0.00 | - | 1 | 88 | 44.46% |
| NFLX260116C00630000 | 2024-05-20 1:42PM EDT | 2026-01-16 | 146.25 | 149.75 | 154.50 | 0.00 | - | 7 | 72 | 45.79% |
| NFLX261218C00630000 | 2024-05-17 2:36PM EDT | 2026-12-18 | 176.90 | 185.85 | 192.80 | 0.00 | - | 2 | 14 | 46.66% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00630000 | 2024-05-21 1:00PM EDT | 2024-05-24 | 2.10 | 2.03 | 2.15 | -1.35 | -39.13% | 1,847 | 1,238 | 25.72% |
| NFLX240531P00630000 | 2024-05-21 12:50PM EDT | 2024-05-31 | 5.00 | 4.95 | 5.15 | -1.50 | -23.08% | 194 | 240 | 23.79% |
| NFLX240607P00630000 | 2024-05-21 12:44PM EDT | 2024-06-07 | 7.75 | 7.65 | 7.95 | -1.65 | -17.55% | 105 | 56 | 24.08% |
| NFLX240614P00630000 | 2024-05-21 12:17PM EDT | 2024-06-14 | 9.40 | 10.10 | 10.35 | -1.53 | -14.00% | 169 | 28 | 24.28% |
| NFLX240621P00630000 | 2024-05-21 1:01PM EDT | 2024-06-21 | 11.84 | 11.70 | 12.00 | -1.46 | -11.01% | 51 | 566 | 23.77% |
| NFLX240628P00630000 | 2024-05-21 12:29PM EDT | 2024-06-28 | 13.34 | 12.80 | 14.15 | -1.57 | -10.53% | 9 | 39 | 24.23% |
| NFLX240719P00630000 | 2024-05-21 11:56AM EDT | 2024-07-19 | 24.76 | 25.05 | 25.50 | -1.96 | -7.34% | 22 | 265 | 30.82% |
| NFLX240816P00630000 | 2024-05-21 12:37PM EDT | 2024-08-16 | 31.20 | 30.60 | 31.25 | -1.30 | -4.00% | 3 | 13 | 30.12% |
| NFLX240920P00630000 | 2024-05-21 11:10AM EDT | 2024-09-20 | 34.46 | 35.10 | 35.75 | -1.89 | -5.20% | 3 | 250 | 28.57% |
| NFLX241018P00630000 | 2024-05-20 11:04AM EDT | 2024-10-18 | 43.10 | 41.35 | 43.45 | -5.91 | -12.06% | 1 | 53 | 30.55% |
| NFLX241220P00630000 | 2024-05-20 2:37PM EDT | 2024-12-20 | 52.16 | 50.15 | 51.10 | +0.16 | +0.31% | 3 | 80 | 29.64% |
| NFLX250117P00630000 | 2024-05-21 12:45PM EDT | 2025-01-17 | 54.30 | 54.00 | 55.00 | -1.70 | -3.04% | 2 | 76 | 29.78% |
| NFLX250321P00630000 | 2024-04-19 12:10PM EDT | 2025-03-21 | 104.94 | 69.85 | 71.75 | 0.00 | - | 2 | 1 | 33.84% |
| NFLX250620P00630000 | 2024-05-20 11:40AM EDT | 2025-06-20 | 77.55 | 70.90 | 73.15 | 0.00 | - | 1 | 73 | 30.24% |
| NFLX251219P00630000 | 2024-05-20 2:30PM EDT | 2025-12-19 | 89.00 | 86.05 | 88.45 | 0.00 | - | 22 | 34 | 29.90% |
| NFLX260116P00630000 | 2024-05-20 1:25PM EDT | 2026-01-16 | 91.10 | 89.10 | 91.80 | 0.00 | - | 14 | 27 | 30.25% |
| NFLX261218P00630000 | 2024-05-20 12:22PM EDT | 2026-12-18 | 113.73 | 106.80 | 112.05 | 0.00 | - | 2 | 2 | 29.36% |
© 2024 Yahoo. Tutti i diritti riservati.