Italia markets open in 5 hours 31 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.634,16 +560,18 (+1,47%) EUR/USD
1,0784 0,0000 (-0,00%) Bitcoin EUR
58.269,86 +1.241,04 (+2,18%) CMC Crypto 200
1.349,51 +49,41 (+3,80%)
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:655.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00655000 | 2024-05-08 3:51PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.04 | 0.00 | - | 386 | 475 | 52.73% |
| NFLX240517C00655000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 1.22 | 1.17 | 1.36 | -0.46 | -27.38% | 912 | 529 | 34.30% |
| NFLX240524C00655000 | 2024-05-09 1:44PM EDT | 2024-05-24 | 2.54 | 2.35 | 2.81 | -0.66 | -20.63% | 8 | 36 | 30.86% |
| NFLX240531C00655000 | 2024-05-09 1:31PM EDT | 2024-05-31 | 3.95 | 3.55 | 3.75 | -0.26 | -6.18% | 2 | 35 | 28.06% |
| NFLX240607C00655000 | 2024-05-09 3:45PM EDT | 2024-06-07 | 5.10 | 4.95 | 5.45 | -0.45 | -8.11% | 14 | 13 | 28.08% |
| NFLX240614C00655000 | 2024-05-07 12:58PM EDT | 2024-06-14 | 5.38 | 6.75 | 7.05 | +5.38 | - | - | 1 | 28.01% |
| NFLX240621C00655000 | 2024-05-09 1:05PM EDT | 2024-06-21 | 8.97 | 8.10 | 8.45 | +0.22 | +2.51% | 16 | 477 | 27.75% |
| NFLX240719C00655000 | 2024-05-09 10:17AM EDT | 2024-07-19 | 20.42 | 21.05 | 21.55 | -2.17 | -9.61% | 1 | 67 | 35.33% |
| NFLX241220C00655000 | 2024-05-08 1:59PM EDT | 2024-12-20 | 56.12 | 55.00 | 55.75 | 0.00 | - | 110 | 70 | 38.08% |
| NFLX250117C00655000 | 2024-05-09 10:30AM EDT | 2025-01-17 | 60.75 | 61.05 | 62.20 | -1.25 | -2.02% | 2 | 273 | 39.09% |
| NFLX251219C00655000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 134.25 | 94.30 | 97.55 | 0.00 | - | 15 | 38 | 37.02% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00655000 | 2024-04-24 3:53PM EDT | 2024-05-10 | 99.37 | 39.55 | 46.80 | 0.00 | - | 1 | 0 | 68.85% |
| NFLX240517P00655000 | 2024-05-08 12:27PM EDT | 2024-05-17 | 40.00 | 42.75 | 45.40 | 0.00 | - | 6 | 6 | 40.69% |
| NFLX240524P00655000 | 2024-04-18 2:06PM EDT | 2024-05-24 | 63.95 | 43.25 | 45.45 | 0.00 | - | - | 0 | 29.90% |
| NFLX240531P00655000 | 2024-04-19 12:12PM EDT | 2024-05-31 | 97.90 | 44.10 | 46.05 | 0.00 | - | 1 | 0 | 26.43% |
| NFLX240621P00655000 | 2024-05-01 3:46PM EDT | 2024-06-21 | 98.49 | 47.20 | 49.40 | 0.00 | - | 17 | 3 | 24.76% |
| NFLX240719P00655000 | 2024-04-25 2:49PM EDT | 2024-07-19 | 96.30 | 56.50 | 58.40 | 0.00 | - | 6 | 17 | 29.24% |
| NFLX250117P00655000 | 2024-04-19 9:34AM EDT | 2025-01-17 | 109.00 | 81.90 | 83.65 | 0.00 | - | 5 | 58 | 28.49% |
| NFLX251219P00655000 | 2023-12-01 11:30AM EDT | 2025-12-19 | 196.20 | 184.75 | 191.20 | 0.00 | - | 2 | 38 | 52.59% |
© 2024 Yahoo. Tutti i diritti riservati.