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:350.00
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018C00350000 | 2024-09-18 2:06PM EDT | 2024-10-18 | 349.40 | 369.65 | 377.35 | 0.00 | - | 1 | 2 | 234.08% |
| NFLX241025C00350000 | 2024-10-10 10:37AM EDT | 2024-10-25 | 376.41 | 371.85 | 377.00 | 0.00 | - | 2 | 2 | 187.11% |
| NFLX241115C00350000 | 2024-09-27 11:04AM EDT | 2024-11-15 | 357.00 | 370.85 | 378.10 | 0.00 | - | 2 | 5 | 118.90% |
| NFLX241220C00350000 | 2024-09-13 9:50AM EDT | 2024-12-20 | 344.07 | 372.35 | 378.50 | 0.00 | - | 8 | 18 | 90.67% |
| NFLX250117C00350000 | 2024-10-11 10:11AM EDT | 2025-01-17 | 389.35 | 374.10 | 380.45 | +1.79 | +0.46% | 1 | 412 | 84.80% |
| NFLX250321C00350000 | 2024-08-21 12:36PM EDT | 2025-03-21 | 361.08 | 358.75 | 362.90 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX250620C00350000 | 2024-10-04 1:19PM EDT | 2025-06-20 | 382.00 | 383.65 | 389.40 | 0.00 | - | 1 | 31 | 68.95% |
| NFLX250815C00350000 | 2024-08-19 11:02AM EDT | 2025-08-15 | 353.16 | 363.75 | 369.70 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX251219C00350000 | 2024-09-23 1:01PM EDT | 2025-12-19 | 378.30 | 392.60 | 401.00 | 0.00 | - | 4 | 58 | 62.22% |
| NFLX260116C00350000 | 2024-10-09 1:34PM EDT | 2026-01-16 | 401.56 | 394.05 | 402.65 | 0.00 | - | 1 | 60 | 61.57% |
| NFLX261218C00350000 | 2024-09-17 11:01AM EDT | 2026-12-18 | 396.55 | 411.00 | 421.00 | 0.00 | - | 1 | 34 | 56.89% |
| NFLX270115C00350000 | 2024-10-02 1:20PM EDT | 2027-01-15 | 405.50 | 413.00 | 423.00 | 0.00 | - | - | 1 | 56.96% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018P00350000 | 2024-10-04 3:58PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 121 | 154.69% |
| NFLX241025P00350000 | 2024-10-07 1:29PM EDT | 2024-10-25 | 0.06 | 0.00 | 0.87 | 0.00 | - | 2 | 4 | 155.47% |
| NFLX241115P00350000 | 2024-10-07 12:53PM EDT | 2024-11-15 | 0.24 | 0.00 | 0.97 | 0.00 | - | 5 | 18 | 99.66% |
| NFLX241220P00350000 | 2024-10-10 9:30AM EDT | 2024-12-20 | 0.35 | 0.09 | 1.31 | 0.00 | - | 4 | 279 | 73.90% |
| NFLX250117P00350000 | 2024-10-08 9:52AM EDT | 2025-01-17 | 0.60 | 0.26 | 1.96 | 0.00 | - | 2 | 1,722 | 66.65% |
| NFLX250221P00350000 | 2024-10-01 11:38AM EDT | 2025-02-21 | 1.18 | 0.03 | 1.52 | 0.00 | - | 10 | 65 | 54.36% |
| NFLX250321P00350000 | 2024-10-01 11:38AM EDT | 2025-03-21 | 1.34 | 0.59 | 1.62 | 0.00 | - | 10 | 76 | 51.97% |
| NFLX250620P00350000 | 2024-10-10 2:15PM EDT | 2025-06-20 | 2.56 | 2.05 | 3.00 | 0.00 | - | 2 | 1,689 | 48.95% |
| NFLX250815P00350000 | 2024-10-07 11:16AM EDT | 2025-08-15 | 3.78 | 2.96 | 3.55 | 0.00 | - | 1 | 53 | 45.70% |
| NFLX251219P00350000 | 2024-09-17 3:42PM EDT | 2025-12-19 | 10.85 | 1.00 | 11.00 | 0.00 | - | 3 | 209 | 49.53% |
| NFLX260116P00350000 | 2024-10-02 12:10PM EDT | 2026-01-16 | 7.65 | 5.00 | 9.15 | 0.00 | - | 1 | 397 | 45.83% |
| NFLX261218P00350000 | 2024-09-24 3:30PM EDT | 2026-12-18 | 14.00 | 10.00 | 14.40 | 0.00 | - | 2 | 87 | 39.29% |
| NFLX270115P00350000 | 2024-10-04 2:13PM EDT | 2027-01-15 | 13.10 | 10.50 | 14.80 | -0.87 | -6.23% | 1 | 20 | 38.92% |
© 2024 Yahoo. Todos los derechos reservados.