Italia markets closed
Dow Jones
38.919,87 +67,60 (+0,17%) Nasdaq
16.378,34 +29,09 (+0,18%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0767 -0,0007 (-0,06%) Bitcoin EUR
58.970,83 +67,74 (+0,12%) CMC Crypto 200
1.316,80 -48,33 (-3,54%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:07PM EDT. Mercato aperto.
Prezzo d'esercizio:615.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00615000 | 2024-05-07 12:51PM EDT | 2024-05-10 | 1.84 | 1.81 | 1.92 | 0.00 | - | 1,721 | 530 | 23.93% |
| NFLX240517C00615000 | 2024-05-07 12:45PM EDT | 2024-05-17 | 7.66 | 7.10 | 7.35 | +1.74 | +29.39% | 554 | 1,237 | 29.32% |
| NFLX240524C00615000 | 2024-05-07 12:02PM EDT | 2024-05-24 | 11.22 | 9.85 | 10.10 | +3.22 | +40.25% | 37 | 124 | 28.33% |
| NFLX240531C00615000 | 2024-05-07 12:22PM EDT | 2024-05-31 | 12.25 | 11.90 | 12.25 | +1.59 | +14.92% | 55 | 146 | 27.56% |
| NFLX240607C00615000 | 2024-05-07 10:00AM EDT | 2024-06-07 | 12.15 | 13.90 | 14.85 | +3.10 | +34.25% | 3 | 17 | 28.09% |
| NFLX240614C00615000 | 2024-05-07 12:32PM EDT | 2024-06-14 | 17.30 | 16.70 | 17.10 | +3.30 | +23.57% | 7 | 7 | 28.35% |
| NFLX240621C00615000 | 2024-05-07 12:22PM EDT | 2024-06-21 | 18.85 | 18.75 | 19.00 | +3.21 | +20.52% | 91 | 984 | 28.35% |
| NFLX240719C00615000 | 2024-05-07 12:49PM EDT | 2024-07-19 | 33.35 | 32.95 | 33.35 | +3.65 | +12.29% | 31 | 265 | 35.65% |
| NFLX241220C00615000 | 2024-05-01 10:56AM EDT | 2024-12-20 | 41.65 | 67.95 | 68.50 | 0.00 | - | 10 | 12 | 38.81% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00615000 | 2024-05-07 11:26AM EDT | 2024-05-10 | 12.92 | 13.90 | 14.60 | -14.08 | -52.15% | 6 | 10 | 28.34% |
| NFLX240517P00615000 | 2024-05-07 12:22PM EDT | 2024-05-17 | 19.76 | 18.75 | 20.35 | -3.85 | -16.31% | 11 | 407 | 32.34% |
| NFLX240524P00615000 | 2024-05-07 10:44AM EDT | 2024-05-24 | 22.94 | 20.95 | 21.70 | -25.42 | -52.56% | 10 | 23 | 27.92% |
| NFLX240531P00615000 | 2024-05-07 10:50AM EDT | 2024-05-31 | 23.66 | 22.20 | 24.30 | -30.89 | -56.63% | 11 | 45 | 27.96% |
| NFLX240621P00615000 | 2024-05-06 2:33PM EDT | 2024-06-21 | 33.15 | 27.55 | 28.00 | 0.00 | - | 204 | 424 | 25.03% |
| NFLX240719P00615000 | 2024-05-07 11:30AM EDT | 2024-07-19 | 38.15 | 39.00 | 39.40 | -6.30 | -14.17% | 10 | 188 | 30.34% |
| NFLX241220P00615000 | 2024-04-22 9:44AM EDT | 2024-12-20 | 91.85 | 61.55 | 62.40 | 0.00 | - | 2 | 2 | 29.39% |
© 2024 Yahoo. Tutti i diritti riservati.