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
78,35 -0,91 (-1,15%) Bitcoin EUR
56.484,24 -1.606,07 (-2,76%)
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:480.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00480000 | 2024-05-06 2:05PM EDT | 2024-05-17 | 114.99 | 128.85 | 133.90 | 0.00 | - | 5 | 152 | 80.22% |
| NFLX240524C00480000 | 2024-04-30 12:00PM EDT | 2024-05-24 | 75.71 | 130.35 | 133.90 | 0.00 | - | 1 | 1 | 68.47% |
| NFLX240531C00480000 | 2024-04-22 10:59AM EDT | 2024-05-31 | 74.84 | 130.50 | 134.15 | 0.00 | - | 1 | 1 | 58.17% |
| NFLX240621C00480000 | 2024-05-10 3:11PM EDT | 2024-06-21 | 133.80 | 133.30 | 135.60 | -3.00 | -2.19% | 21 | 1,256 | 50.76% |
| NFLX240719C00480000 | 2024-05-08 12:20PM EDT | 2024-07-19 | 137.03 | 137.80 | 139.90 | -5.87 | -4.11% | 1 | 21 | 51.42% |
| NFLX240920C00480000 | 2024-05-03 3:42PM EDT | 2024-09-20 | 118.81 | 146.15 | 147.85 | 0.00 | - | 1 | 170 | 47.01% |
| NFLX241220C00480000 | 2024-05-08 11:41AM EDT | 2024-12-20 | 165.25 | 160.20 | 161.85 | 0.00 | - | 3 | 81 | 47.28% |
| NFLX250117C00480000 | 2024-05-10 1:45PM EDT | 2025-01-17 | 163.18 | 165.00 | 166.75 | -7.36 | -4.32% | 2 | 984 | 47.96% |
| NFLX250321C00480000 | 2024-05-08 11:45AM EDT | 2025-03-21 | 177.52 | 173.05 | 175.05 | 0.00 | - | 4 | 13 | 47.88% |
| NFLX250620C00480000 | 2024-04-25 10:14AM EDT | 2025-06-20 | 143.38 | 183.80 | 188.95 | 0.00 | - | 1 | 115 | 49.30% |
| NFLX251219C00480000 | 2024-05-08 10:33AM EDT | 2025-12-19 | 212.65 | 205.20 | 211.00 | 0.00 | - | 40 | 143 | 50.13% |
| NFLX260116C00480000 | 2024-05-09 11:50AM EDT | 2026-01-16 | 213.22 | 209.50 | 214.35 | 0.00 | - | 11 | 131 | 50.32% |
| NFLX261218C00480000 | 2024-05-08 3:34PM EDT | 2026-12-18 | 241.27 | 238.20 | 245.95 | 0.00 | - | 1 | 21 | 50.72% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00480000 | 2024-05-10 10:46AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 47 | 146.88% |
| NFLX240517P00480000 | 2024-05-10 3:33PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.14 | -0.01 | -16.67% | 48 | 868 | 64.06% |
| NFLX240524P00480000 | 2024-05-09 1:29PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.11 | 0.00 | - | 2 | 184 | 47.85% |
| NFLX240531P00480000 | 2024-05-09 10:24AM EDT | 2024-05-31 | 0.23 | 0.09 | 0.50 | 0.00 | - | 1 | 448 | 48.34% |
| NFLX240607P00480000 | 2024-05-08 2:29PM EDT | 2024-06-07 | 0.35 | 0.11 | 0.65 | 0.00 | - | 2 | 56 | 43.87% |
| NFLX240614P00480000 | 2024-05-03 10:57AM EDT | 2024-06-14 | 1.10 | 0.25 | 0.53 | 0.00 | - | 126 | 126 | 38.14% |
| NFLX240621P00480000 | 2024-05-10 1:31PM EDT | 2024-06-21 | 0.54 | 0.43 | 0.59 | +0.02 | +3.85% | 2 | 886 | 35.47% |
| NFLX240719P00480000 | 2024-05-10 1:40PM EDT | 2024-07-19 | 2.80 | 2.60 | 2.80 | +0.19 | +7.28% | 4 | 257 | 37.26% |
| NFLX240920P00480000 | 2024-05-10 1:17PM EDT | 2024-09-20 | 6.60 | 6.20 | 6.40 | +0.30 | +4.76% | 1 | 224 | 33.66% |
| NFLX241018P00480000 | 2024-05-09 3:18PM EDT | 2024-10-18 | 9.25 | 8.95 | 9.45 | 0.00 | - | 1 | 11 | 34.57% |
| NFLX241220P00480000 | 2024-05-10 12:31PM EDT | 2024-12-20 | 14.40 | 13.90 | 14.20 | +0.51 | +3.67% | 1 | 1,686 | 33.87% |
| NFLX250117P00480000 | 2024-05-10 3:32PM EDT | 2025-01-17 | 16.77 | 16.35 | 17.00 | +0.43 | +2.63% | 1 | 749 | 34.25% |
| NFLX250321P00480000 | 2024-05-09 9:30AM EDT | 2025-03-21 | 20.70 | 20.80 | 21.55 | 0.00 | - | 20 | 37 | 33.81% |
| NFLX250620P00480000 | 2024-05-10 3:29PM EDT | 2025-06-20 | 28.14 | 27.10 | 31.40 | +0.24 | +0.86% | 1 | 462 | 35.40% |
| NFLX251219P00480000 | 2024-04-30 3:28PM EDT | 2025-12-19 | 52.15 | 38.95 | 43.65 | 0.00 | - | 10 | 44 | 34.87% |
| NFLX260116P00480000 | 2024-05-10 2:10PM EDT | 2026-01-16 | 42.00 | 40.80 | 45.25 | +0.11 | +0.26% | 11 | 90 | 34.74% |
| NFLX261218P00480000 | 2024-05-08 10:23AM EDT | 2026-12-18 | 57.45 | 53.30 | 62.80 | 0.00 | - | 3 | 35 | 33.80% |
© 2024 Yahoo. Tutti i diritti riservati.