Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0885 +0,0064 (+0,59%) Bitcoin EUR
60.725,57 +4.157,79 (+7,35%) CMC Crypto 200
1.397,94 +129,99 (+10,26%)
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:740.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00740000 | 2024-05-15 12:55PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.41 | -0.02 | -66.67% | 2 | 217 | 90.43% |
| NFLX240524C00740000 | 2024-05-15 10:39AM EDT | 2024-05-24 | 0.15 | 0.01 | 0.61 | +0.11 | +275.00% | 8 | 30 | 52.20% |
| NFLX240531C00740000 | 2024-05-13 9:34AM EDT | 2024-05-31 | 0.20 | 0.10 | 1.03 | 0.00 | - | 3 | 22 | 48.51% |
| NFLX240607C00740000 | 2024-05-15 3:45PM EDT | 2024-06-07 | 0.18 | 0.01 | 0.50 | -0.26 | -48.15% | 7 | 2 | 36.16% |
| NFLX240614C00740000 | 2024-05-15 10:06AM EDT | 2024-06-14 | 0.36 | 0.33 | 0.49 | +0.04 | +12.50% | 2 | 4 | 31.71% |
| NFLX240621C00740000 | 2024-05-15 1:11PM EDT | 2024-06-21 | 0.46 | 0.51 | 0.64 | -0.05 | -9.80% | 34 | 229 | 29.88% |
| NFLX240719C00740000 | 2024-05-15 11:34AM EDT | 2024-07-19 | 4.43 | 4.85 | 5.15 | -0.62 | -12.28% | 30 | 92 | 35.35% |
| NFLX240920C00740000 | 2024-05-14 10:54AM EDT | 2024-09-20 | 13.15 | 12.50 | 12.90 | 0.00 | - | 2 | 594 | 33.93% |
| NFLX241018C00740000 | 2024-05-15 12:58PM EDT | 2024-10-18 | 18.15 | 17.65 | 19.50 | -1.60 | -8.10% | 6 | 26 | 36.19% |
| NFLX241220C00740000 | 2024-05-13 2:39PM EDT | 2024-12-20 | 29.45 | 28.85 | 29.50 | 0.00 | - | 1 | 46 | 36.83% |
| NFLX250117C00740000 | 2024-05-15 3:18PM EDT | 2025-01-17 | 36.00 | 33.75 | 34.65 | +18.00 | +100.00% | 2 | 123 | 37.55% |
| NFLX250321C00740000 | 2024-05-02 3:50PM EDT | 2025-03-21 | 28.55 | 44.00 | 46.95 | 0.00 | - | 1 | 49 | 39.41% |
| NFLX250620C00740000 | 2024-05-15 1:01PM EDT | 2025-06-20 | 57.40 | 58.40 | 60.15 | +0.05 | +0.09% | 101 | 273 | 40.01% |
| NFLX251219C00740000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 66.40 | 83.60 | 88.05 | 0.00 | - | 1 | 32 | 42.32% |
| NFLX260116C00740000 | 2024-05-08 11:44AM EDT | 2026-01-16 | 89.05 | 85.50 | 92.10 | 0.00 | - | 2 | 6 | 42.62% |
| NFLX261218C00740000 | 2024-05-08 10:01AM EDT | 2026-12-18 | 126.85 | 124.00 | 132.00 | 0.00 | - | 1 | 44 | 44.37% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00740000 | 2024-04-19 2:10PM EDT | 2024-05-17 | 180.31 | 120.30 | 126.15 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240621P00740000 | 2024-03-08 3:52PM EDT | 2024-06-21 | 137.25 | 111.05 | 113.60 | 0.00 | - | 4 | 2 | 0.00% |
| NFLX240719P00740000 | 2024-04-18 1:34PM EDT | 2024-07-19 | 137.00 | 123.65 | 125.90 | 0.00 | - | - | 0 | 0.00% |
| NFLX240920P00740000 | 2024-03-04 10:35AM EDT | 2024-09-20 | 134.60 | 124.70 | 127.25 | 0.00 | - | 4 | 4 | 16.82% |
| NFLX241220P00740000 | 2024-05-15 3:27PM EDT | 2024-12-20 | 131.85 | 134.05 | 136.80 | -59.90 | -31.24% | 5 | 8 | 24.04% |
| NFLX250117P00740000 | 2023-09-13 1:49PM EDT | 2025-01-17 | 320.11 | 379.65 | 388.85 | 0.00 | - | - | 0 | 152.31% |
| NFLX250321P00740000 | 2024-04-24 2:54PM EDT | 2025-03-21 | 189.80 | 141.70 | 145.30 | 0.00 | - | - | 1 | 25.37% |
| NFLX250620P00740000 | 2024-02-02 4:37PM EDT | 2025-06-20 | 188.80 | 154.70 | 157.75 | 0.00 | - | 2 | 1 | 28.06% |
| NFLX251219P00740000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 262.55 | 256.25 | 261.55 | 0.00 | - | - | 0 | 56.71% |
| NFLX260116P00740000 | 2024-02-20 4:02PM EDT | 2026-01-16 | 193.42 | 162.00 | 172.00 | 0.00 | - | - | 1 | 27.65% |
| NFLX261218P00740000 | 2024-04-15 1:49PM EDT | 2026-12-18 | 191.80 | 178.00 | 186.00 | 0.00 | - | 1 | 1 | 25.93% |
© 2024 Yahoo. Tutti i diritti riservati.