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
61.340,28 +1.310,64 (+2,18%)
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:650.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00650000 | 2024-05-17 3:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 831 | 4,573 | 35.94% |
| NFLX240524C00650000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.21 | 1.02 | 1.30 | +0.40 | +49.38% | 2,557 | 1,829 | 25.32% |
| NFLX240531C00650000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 2.85 | 2.60 | 3.05 | +0.85 | +42.50% | 654 | 419 | 24.41% |
| NFLX240607C00650000 | 2024-05-17 3:41PM EDT | 2024-06-07 | 5.20 | 3.85 | 5.35 | +1.50 | +40.54% | 53 | 126 | 25.33% |
| NFLX240614C00650000 | 2024-05-17 2:05PM EDT | 2024-06-14 | 7.25 | 7.20 | 7.65 | +1.75 | +31.82% | 65 | 353 | 26.10% |
| NFLX240621C00650000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 9.20 | 8.90 | 9.40 | +2.20 | +31.43% | 293 | 1,165 | 26.04% |
| NFLX240628C00650000 | 2024-05-17 1:54PM EDT | 2024-06-28 | 11.00 | 10.60 | 12.60 | +2.19 | +24.86% | 22 | 28 | 28.02% |
| NFLX240719C00650000 | 2024-05-17 2:45PM EDT | 2024-07-19 | 23.61 | 23.60 | 24.30 | +2.56 | +12.16% | 188 | 1,015 | 34.85% |
| NFLX240920C00650000 | 2024-05-17 2:32PM EDT | 2024-09-20 | 37.80 | 38.05 | 38.60 | +4.45 | +13.34% | 21 | 1,226 | 34.68% |
| NFLX241018C00650000 | 2024-05-16 12:30PM EDT | 2024-10-18 | 44.25 | 45.85 | 48.65 | 0.00 | - | 8 | 87 | 37.64% |
| NFLX241220C00650000 | 2024-05-17 3:49PM EDT | 2024-12-20 | 59.75 | 59.70 | 61.25 | +3.75 | +6.70% | 7 | 751 | 38.32% |
| NFLX250117C00650000 | 2024-05-17 10:22AM EDT | 2025-01-17 | 66.11 | 65.90 | 66.85 | +3.10 | +4.92% | 5 | 684 | 38.82% |
| NFLX250321C00650000 | 2024-05-16 11:35AM EDT | 2025-03-21 | 75.00 | 75.85 | 78.80 | 0.00 | - | 1 | 64 | 39.88% |
| NFLX250620C00650000 | 2024-05-17 9:42AM EDT | 2025-06-20 | 94.49 | 92.60 | 97.20 | +6.13 | +6.94% | 4 | 534 | 42.18% |
| NFLX251219C00650000 | 2024-05-15 12:03PM EDT | 2025-12-19 | 116.80 | 119.60 | 125.05 | 0.00 | - | 50 | 85 | 43.98% |
| NFLX260116C00650000 | 2024-05-16 11:14AM EDT | 2026-01-16 | 122.90 | 124.30 | 129.90 | 0.00 | - | 50 | 90 | 44.50% |
| NFLX261218C00650000 | 2024-05-14 12:28PM EDT | 2026-12-18 | 167.00 | 161.15 | 168.65 | +5.00 | +3.09% | 10 | 115 | 45.78% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00650000 | 2024-05-17 3:28PM EDT | 2024-05-17 | 30.05 | 25.60 | 33.30 | -0.75 | -2.44% | 6 | 23 | 57.57% |
| NFLX240524P00650000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 30.17 | 28.90 | 31.00 | -9.33 | -23.62% | 22 | 24 | 29.35% |
| NFLX240531P00650000 | 2024-05-17 3:37PM EDT | 2024-05-31 | 30.75 | 30.10 | 31.75 | -6.30 | -17.00% | 4 | 117 | 23.82% |
| NFLX240621P00650000 | 2024-05-17 2:36PM EDT | 2024-06-21 | 36.58 | 34.60 | 36.65 | -6.28 | -14.65% | 110 | 169 | 23.58% |
| NFLX240719P00650000 | 2024-05-17 10:47AM EDT | 2024-07-19 | 47.50 | 45.55 | 47.70 | -7.17 | -13.12% | 6 | 137 | 29.36% |
| NFLX240920P00650000 | 2024-05-16 2:26PM EDT | 2024-09-20 | 62.65 | 56.15 | 56.90 | 0.00 | - | 6 | 81 | 27.35% |
| NFLX241018P00650000 | 2024-05-17 11:00AM EDT | 2024-10-18 | 63.60 | 61.60 | 64.50 | +0.95 | +1.52% | 6 | 10 | 29.53% |
| NFLX241220P00650000 | 2024-05-17 12:37PM EDT | 2024-12-20 | 71.20 | 69.85 | 71.10 | -6.17 | -7.97% | 1 | 394 | 28.38% |
| NFLX250117P00650000 | 2024-05-16 2:29PM EDT | 2025-01-17 | 73.45 | 72.95 | 75.20 | -5.85 | -7.38% | 2 | 132 | 28.74% |
| NFLX250321P00650000 | 2024-05-14 12:28PM EDT | 2025-03-21 | 85.94 | 78.70 | 82.15 | 0.00 | - | 25 | 30 | 28.70% |
| NFLX250620P00650000 | 2024-05-17 3:51PM EDT | 2025-06-20 | 91.44 | 89.30 | 93.60 | -1.56 | -1.68% | 4 | 147 | 29.64% |
| NFLX251219P00650000 | 2024-05-17 10:02AM EDT | 2025-12-19 | 105.00 | 104.00 | 109.60 | -5.67 | -5.12% | 2 | 15 | 29.70% |
| NFLX260116P00650000 | 2024-05-10 10:00AM EDT | 2026-01-16 | 108.20 | 105.65 | 111.55 | 0.00 | - | 18 | 51 | 29.62% |
| NFLX261218P00650000 | 2024-04-11 10:55AM EDT | 2026-12-18 | 133.05 | 127.25 | 135.65 | 0.00 | - | 1 | 1 | 29.87% |
© 2024 Yahoo. Tutti i diritti riservati.