Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.496,52 -1.924,46 (-3,29%)
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:720.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00720000 | 2024-05-10 2:57PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.12 | 0.00 | - | 40 | 483 | 49.32% |
| NFLX240524C00720000 | 2024-05-10 12:13PM EDT | 2024-05-24 | 0.15 | 0.15 | 0.21 | -0.04 | -21.05% | 2 | 29 | 37.40% |
| NFLX240531C00720000 | 2024-05-08 10:59AM EDT | 2024-05-31 | 0.42 | 0.12 | 0.62 | 0.00 | - | 2 | 33 | 35.94% |
| NFLX240614C00720000 | 2024-05-09 9:33AM EDT | 2024-06-14 | 1.22 | 0.54 | 0.88 | 0.00 | - | 1 | 2 | 29.59% |
| NFLX240621C00720000 | 2024-05-09 1:50PM EDT | 2024-06-21 | 1.03 | 0.92 | 1.13 | -0.22 | -17.60% | 19 | 158 | 28.30% |
| NFLX240719C00720000 | 2024-05-10 12:12PM EDT | 2024-07-19 | 6.35 | 6.70 | 6.95 | -1.70 | -21.12% | 6 | 37 | 34.38% |
| NFLX240920C00720000 | 2024-05-09 12:28PM EDT | 2024-09-20 | 16.58 | 15.10 | 15.90 | 0.00 | - | 5 | 143 | 33.66% |
| NFLX241018C00720000 | 2024-05-10 3:30PM EDT | 2024-10-18 | 22.70 | 22.35 | 23.25 | -0.60 | -2.58% | 8 | 19 | 36.14% |
| NFLX241220C00720000 | 2024-05-06 3:58PM EDT | 2024-12-20 | 35.53 | 32.15 | 33.45 | +6.74 | +23.41% | 2 | 71 | 36.68% |
| NFLX250117C00720000 | 2024-05-02 11:40AM EDT | 2025-01-17 | 23.80 | 37.65 | 38.70 | 0.00 | - | 1 | 131 | 37.39% |
| NFLX250321C00720000 | 2024-05-02 3:24PM EDT | 2025-03-21 | 33.05 | 46.30 | 50.50 | 0.00 | - | 1 | 14 | 38.93% |
| NFLX250620C00720000 | 2024-05-10 2:41PM EDT | 2025-06-20 | 62.89 | 62.35 | 66.25 | +7.13 | +12.79% | 2 | 431 | 40.57% |
| NFLX251219C00720000 | 2024-05-10 12:37PM EDT | 2025-12-19 | 89.50 | 88.85 | 92.80 | +26.71 | +42.54% | 2 | 18 | 42.34% |
| NFLX260116C00720000 | 2024-05-07 2:33PM EDT | 2026-01-16 | 90.00 | 91.20 | 96.85 | 0.00 | - | 18 | 40 | 42.65% |
| NFLX261218C00720000 | 2024-05-08 10:58AM EDT | 2026-12-18 | 135.20 | 128.30 | 135.70 | 0.00 | - | 1 | 26 | 44.19% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00720000 | 2024-04-18 11:16AM EDT | 2024-05-17 | 107.55 | 106.60 | 111.55 | 0.00 | - | 10 | 0 | 81.52% |
| NFLX240524P00720000 | 2024-04-19 3:58PM EDT | 2024-05-24 | 164.47 | 107.20 | 110.95 | 0.00 | - | 2 | 0 | 54.07% |
| NFLX240621P00720000 | 2024-04-18 10:28AM EDT | 2024-06-21 | 111.33 | 107.85 | 110.25 | 0.00 | - | 10 | 0 | 28.30% |
| NFLX240719P00720000 | 2024-04-18 10:36AM EDT | 2024-07-19 | 114.65 | 109.65 | 112.05 | 0.00 | - | - | 0 | 27.00% |
| NFLX240920P00720000 | 2024-04-26 1:34PM EDT | 2024-09-20 | 159.96 | 113.65 | 117.30 | 0.00 | - | 3 | 2 | 26.31% |
| NFLX241018P00720000 | 2024-05-06 3:12PM EDT | 2024-10-18 | 131.20 | 117.30 | 119.60 | 0.00 | - | - | 1 | 26.07% |
| NFLX241220P00720000 | 2024-02-07 4:03PM EDT | 2024-12-20 | 164.10 | 136.70 | 141.40 | 0.00 | - | - | 11 | 36.02% |
| NFLX250117P00720000 | 2024-04-22 10:34AM EDT | 2025-01-17 | 179.84 | 125.30 | 128.00 | 0.00 | - | 10 | 12 | 26.32% |
| NFLX250321P00720000 | 2024-04-19 12:10PM EDT | 2025-03-21 | 171.42 | 130.70 | 133.45 | 0.00 | - | 2 | 1 | 26.42% |
| NFLX250620P00720000 | 2024-04-23 11:20AM EDT | 2025-06-20 | 167.58 | 137.65 | 144.00 | 0.00 | - | - | 2 | 27.88% |
| NFLX251219P00720000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 244.40 | 237.75 | 243.40 | 0.00 | - | 2 | 1 | 54.89% |
| NFLX260116P00720000 | 2024-02-27 1:30PM EDT | 2026-01-16 | 163.56 | 157.00 | 166.00 | 0.00 | - | 1 | 1 | 29.95% |
| NFLX261218P00720000 | 2024-05-08 10:17AM EDT | 2026-12-18 | 169.67 | 167.05 | 175.65 | 0.00 | - | - | 1 | 26.60% |
© 2024 Yahoo. Tutti i diritti riservati.