Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:330.00
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00330000 | 2024-09-12 2:28PM EDT | 2024-09-20 | 359.50 | 366.15 | 369.10 | 0.00 | - | 1 | 27 | 253.52% |
| NFLX241018C00330000 | 2024-08-23 12:48PM EDT | 2024-10-18 | 353.35 | 367.40 | 370.45 | 0.00 | - | 3 | 2 | 126.83% |
| NFLX241220C00330000 | 2024-09-06 11:06AM EDT | 2024-12-20 | 340.50 | 370.90 | 373.75 | 0.00 | - | 3 | 5 | 91.22% |
| NFLX250117C00330000 | 2024-09-09 2:17PM EDT | 2025-01-17 | 352.05 | 372.30 | 375.65 | 0.00 | - | 1 | 464 | 85.34% |
| NFLX250321C00330000 | 2024-08-09 11:50AM EDT | 2025-03-21 | 314.70 | 343.80 | 350.90 | 0.00 | - | - | 1 | 0.00% |
| NFLX250620C00330000 | 2024-08-19 9:50AM EDT | 2025-06-20 | 368.08 | 379.95 | 383.60 | 0.00 | - | 3 | 21 | 69.26% |
| NFLX251219C00330000 | 2024-04-02 10:45AM EDT | 2025-12-19 | 317.41 | 266.00 | 274.00 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX260116C00330000 | 2024-04-17 3:44PM EDT | 2026-01-16 | 327.00 | 325.00 | 333.00 | 0.00 | - | 1 | 10 | 0.00% |
| NFLX261218C00330000 | 2024-08-22 3:17PM EDT | 2026-12-18 | 406.77 | 402.00 | 412.00 | 0.00 | - | 1 | 5 | 56.35% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00330000 | 2024-09-10 11:06AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 295 | 196.09% |
| NFLX241018P00330000 | 2024-09-11 3:39PM EDT | 2024-10-18 | 0.10 | 0.00 | 0.68 | 0.00 | - | 1 | 2 | 100.05% |
| NFLX241115P00330000 | 2024-09-11 11:10AM EDT | 2024-11-15 | 0.39 | 0.07 | 0.85 | 0.00 | - | 6 | 14 | 76.86% |
| NFLX241220P00330000 | 2024-09-09 1:10PM EDT | 2024-12-20 | 0.66 | 0.32 | 1.17 | 0.00 | - | 1 | 104 | 65.43% |
| NFLX250117P00330000 | 2024-09-12 9:39AM EDT | 2025-01-17 | 0.92 | 0.35 | 1.53 | 0.00 | - | 2 | 1,392 | 59.55% |
| NFLX250221P00330000 | 2024-09-06 2:12PM EDT | 2025-02-21 | 1.55 | 0.50 | 2.05 | 0.00 | - | 2 | 2 | 55.05% |
| NFLX250321P00330000 | 2024-09-11 9:57AM EDT | 2025-03-21 | 1.60 | 0.29 | 2.38 | 0.00 | - | 1 | 12 | 51.15% |
| NFLX250620P00330000 | 2024-09-11 9:57AM EDT | 2025-06-20 | 2.90 | 0.00 | 7.20 | +1.20 | +70.59% | 8 | 62 | 57.68% |
| NFLX250815P00330000 | 2024-09-12 1:55PM EDT | 2025-08-15 | 4.05 | 0.05 | 10.00 | 0.00 | - | 6 | 37 | 57.00% |
| NFLX251219P00330000 | 2024-08-27 11:02AM EDT | 2025-12-19 | 5.97 | 3.35 | 9.45 | 0.00 | - | 1 | 352 | 47.90% |
| NFLX260116P00330000 | 2024-09-05 12:29PM EDT | 2026-01-16 | 7.50 | 4.25 | 9.55 | 0.00 | - | 5 | 49 | 46.63% |
| NFLX261218P00330000 | 2024-08-20 11:56AM EDT | 2026-12-18 | 13.00 | 10.50 | 16.50 | 0.00 | - | 1 | 98 | 41.66% |
© 2024 Yahoo. Todos los derechos reservados.