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
79,95 +0,72 (+0,91%) Bitcoin EUR
61.555,16 +1.694,18 (+2,83%)
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:770.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00770000 | 2024-05-10 9:44AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 77 | 121.88% |
| NFLX240524C00770000 | 2024-05-15 3:17PM EDT | 2024-05-24 | 0.20 | 0.01 | 0.16 | 0.00 | - | 1 | 6 | 55.86% |
| NFLX240621C00770000 | 2024-05-17 1:33PM EDT | 2024-06-21 | 0.17 | 0.14 | 0.21 | -0.10 | -37.04% | 3 | 2,627 | 29.30% |
| NFLX240719C00770000 | 2024-05-13 2:22PM EDT | 2024-07-19 | 2.87 | 2.68 | 2.85 | 0.00 | - | 3 | 58 | 34.08% |
| NFLX240920C00770000 | 2024-05-14 11:36AM EDT | 2024-09-20 | 8.87 | 8.60 | 8.95 | 0.00 | - | 1 | 109 | 32.78% |
| NFLX241018C00770000 | 2024-05-10 11:30AM EDT | 2024-10-18 | 13.00 | 13.35 | 14.70 | 0.00 | - | 1 | 17 | 35.09% |
| NFLX241220C00770000 | 2024-05-15 3:21PM EDT | 2024-12-20 | 24.05 | 22.40 | 23.50 | 0.00 | - | 1 | 54 | 35.59% |
| NFLX250117C00770000 | 2024-05-14 11:35AM EDT | 2025-01-17 | 27.70 | 27.60 | 28.15 | 0.00 | - | 3 | 125 | 36.25% |
| NFLX250321C00770000 | 2024-05-16 2:25PM EDT | 2025-03-21 | 35.05 | 34.85 | 39.25 | 0.00 | - | 1 | 15 | 37.88% |
| NFLX251219C00770000 | 2024-05-16 2:07PM EDT | 2025-12-19 | 73.50 | 74.30 | 81.10 | 0.00 | - | 28 | 32 | 41.55% |
| NFLX260116C00770000 | 2024-04-19 2:37PM EDT | 2026-01-16 | 56.00 | 79.85 | 85.05 | 0.00 | - | 1 | 11 | 41.83% |
| NFLX261218C00770000 | 2024-05-15 3:20PM EDT | 2026-12-18 | 121.45 | 116.90 | 125.45 | 0.00 | - | 1 | 5 | 43.73% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00770000 | 2024-04-19 2:10PM EDT | 2024-05-17 | 210.15 | 145.55 | 153.45 | 0.00 | - | 7 | 0 | 203.71% |
| NFLX240621P00770000 | 2024-04-19 2:19PM EDT | 2024-06-21 | 210.66 | 147.50 | 151.00 | 0.00 | - | 9 | 0 | 42.57% |
| NFLX240719P00770000 | 2024-04-18 11:15AM EDT | 2024-07-19 | 157.50 | 147.80 | 150.85 | 0.00 | - | - | 0 | 31.46% |
| NFLX240920P00770000 | 2024-04-18 1:35PM EDT | 2024-09-20 | 165.95 | 148.40 | 153.10 | 0.00 | - | 21 | 0 | 26.57% |
| NFLX241220P00770000 | 2024-02-07 1:45PM EDT | 2024-12-20 | 206.80 | 176.05 | 179.90 | 0.00 | - | - | 0 | 40.27% |
| NFLX250117P00770000 | 2023-09-13 3:31PM EDT | 2025-01-17 | 357.03 | 409.75 | 418.40 | 0.00 | - | - | 0 | 157.71% |
| NFLX260116P00770000 | 2023-12-13 12:25PM EDT | 2026-01-16 | 295.16 | 279.15 | 286.95 | 0.00 | - | 2 | 0 | 57.23% |
| NFLX261218P00770000 | 2024-05-01 3:59PM EDT | 2026-12-18 | 236.99 | 195.00 | 203.95 | 0.00 | - | - | 1 | 25.94% |
© 2024 Yahoo. Tutti i diritti riservati.