Italia markets closed
Dow Jones
39.387,76 +331,37 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.073,98 -128,42 (-0,34%) EUR/USD
1,0785 +0,0034 (+0,31%) Bitcoin EUR
58.052,72 +831,55 (+1,45%) CMC Crypto 200
1.343,88 +43,78 (+3,37%)
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:1100.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C01100000 | 2024-03-04 4:46PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.13 | 0.00 | - | 2 | 99 | 125.00% |
| NFLX240621C01100000 | 2024-04-19 9:30AM EDT | 2024-06-21 | 0.14 | 0.00 | 0.06 | 0.00 | - | 1 | 17 | 53.13% |
| NFLX240719C01100000 | 2024-04-16 10:35AM EDT | 2024-07-19 | 0.32 | 0.00 | 0.32 | 0.00 | - | 6 | 50 | 51.73% |
| NFLX240920C01100000 | 2024-04-19 2:31PM EDT | 2024-09-20 | 0.21 | 0.05 | 0.57 | 0.00 | - | 10 | 28 | 40.41% |
| NFLX241220C01100000 | 2024-04-23 9:44AM EDT | 2024-12-20 | 0.74 | 1.11 | 1.66 | 0.00 | - | 1 | 46 | 36.12% |
| NFLX250117C01100000 | 2024-05-09 9:56AM EDT | 2025-01-17 | 2.15 | 2.07 | 2.44 | -0.10 | -4.44% | 10 | 204 | 36.20% |
| NFLX250620C01100000 | 2024-05-06 2:53PM EDT | 2025-06-20 | 7.54 | 7.90 | 10.60 | 0.00 | - | 1 | 84 | 38.12% |
| NFLX251219C01100000 | 2024-05-09 3:39PM EDT | 2025-12-19 | 21.44 | 20.40 | 25.95 | +0.59 | +2.83% | 5 | 55 | 40.34% |
| NFLX260116C01100000 | 2024-05-09 9:35AM EDT | 2026-01-16 | 23.50 | 21.80 | 25.85 | +3.90 | +19.90% | 1 | 41 | 39.37% |
| NFLX261218C01100000 | 2024-05-06 11:23AM EDT | 2026-12-18 | 42.50 | 44.25 | 51.00 | 0.00 | - | 1 | 22 | 39.99% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P01100000 | 2024-03-04 4:19PM EDT | 2024-09-20 | 480.84 | 467.55 | 472.20 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P01100000 | 2024-03-20 10:57AM EDT | 2024-12-20 | 478.51 | 540.30 | 546.90 | 0.00 | - | - | 0 | 85.08% |
| NFLX250117P01100000 | 2024-05-09 10:27AM EDT | 2025-01-17 | 488.05 | 485.90 | 490.35 | -13.29 | -2.65% | 2 | 0 | 36.38% |
| NFLX250620P01100000 | 2024-04-24 12:56PM EDT | 2025-06-20 | 548.07 | 484.00 | 492.60 | 0.00 | - | - | 0 | 32.22% |
| NFLX251219P01100000 | 2024-03-26 2:55PM EDT | 2025-12-19 | 467.27 | 530.00 | 540.00 | 0.00 | - | 2 | 0 | 51.34% |
| NFLX260116P01100000 | 2024-04-10 9:36AM EDT | 2026-01-16 | 483.94 | 483.00 | 493.00 | 0.00 | - | - | 0 | 26.65% |
| NFLX261218P01100000 | 2024-04-15 11:06AM EDT | 2026-12-18 | 479.96 | 483.00 | 493.00 | 0.00 | - | - | 9 | 21.53% |
© 2024 Yahoo. Tutti i diritti riservati.