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
79,98 +0,75 (+0,95%) Bitcoin EUR
61.466,66 +1.382,94 (+2,30%)
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:695.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00695000 | 2024-05-15 12:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 258 | 68.75% |
| NFLX240524C00695000 | 2024-05-17 3:14PM EDT | 2024-05-24 | 0.06 | 0.04 | 0.10 | -0.14 | -70.00% | 52 | 33 | 32.32% |
| NFLX240531C00695000 | 2024-05-17 1:20PM EDT | 2024-05-31 | 0.43 | 0.19 | 0.67 | -0.18 | -29.51% | 4 | 68 | 31.58% |
| NFLX240607C00695000 | 2024-05-16 12:42PM EDT | 2024-06-07 | 0.75 | 0.74 | 1.33 | 0.00 | - | 1 | 5 | 29.98% |
| NFLX240614C00695000 | 2024-05-16 3:56PM EDT | 2024-06-14 | 1.06 | 1.26 | 1.65 | 0.00 | - | 4 | 9 | 27.42% |
| NFLX240621C00695000 | 2024-05-17 3:36PM EDT | 2024-06-21 | 2.09 | 2.02 | 2.27 | +0.60 | +40.27% | 31 | 244 | 26.62% |
| NFLX240719C00695000 | 2024-05-17 10:37AM EDT | 2024-07-19 | 12.12 | 11.15 | 11.55 | +2.57 | +26.91% | 10 | 119 | 34.14% |
| NFLX241220C00695000 | 2024-05-16 11:28AM EDT | 2024-12-20 | 40.80 | 41.80 | 43.80 | 0.00 | - | 1 | 96 | 37.14% |
| NFLX250117C00695000 | 2024-05-06 12:01PM EDT | 2025-01-17 | 38.80 | 48.30 | 49.10 | 0.00 | - | 20 | 227 | 37.64% |
| NFLX251219C00695000 | 2023-08-14 3:33PM EDT | 2025-12-19 | 43.60 | 37.75 | 43.20 | 0.00 | - | 2 | 3 | 22.53% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00695000 | 2024-05-01 3:47PM EDT | 2024-05-17 | 140.80 | 70.50 | 78.50 | 0.00 | - | 5 | 0 | 119.82% |
| NFLX240621P00695000 | 2023-07-19 9:51AM EDT | 2024-06-21 | 224.50 | 286.10 | 295.00 | 0.00 | - | 3 | 0 | 318.64% |
| NFLX240719P00695000 | 2024-03-28 10:26AM EDT | 2024-07-19 | 105.15 | 132.20 | 135.80 | 0.00 | - | 3 | 0 | 84.58% |
| NFLX241220P00695000 | 2024-04-30 3:14PM EDT | 2024-12-20 | 147.14 | 97.20 | 99.95 | 0.00 | - | - | 1 | 27.37% |
| NFLX250117P00695000 | 2024-04-23 10:26AM EDT | 2025-01-17 | 139.00 | 99.90 | 103.25 | 0.00 | - | 2 | 7 | 27.52% |
© 2024 Yahoo. Tutti i diritti riservati.