Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:50AM EDT. Mercado abierto.
Precio de ejercicio:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018C00390000 | 2024-10-11 3:06PM EDT | 2024-10-18 | 333.29 | 328.45 | 332.30 | 0.00 | - | 1 | 4 | 229.39% |
| NFLX241025C00390000 | 2024-10-11 3:06PM EDT | 2024-10-25 | 333.69 | 330.15 | 332.10 | 0.00 | - | - | 1 | 167.58% |
| NFLX241115C00390000 | 2024-10-04 9:57AM EDT | 2024-11-15 | 324.40 | 331.50 | 333.70 | 0.00 | - | 5 | 5 | 114.97% |
| NFLX241220C00390000 | 2024-09-06 11:24AM EDT | 2024-12-20 | 282.72 | 333.05 | 335.35 | 0.00 | - | 1 | 23 | 87.56% |
| NFLX250117C00390000 | 2024-10-08 11:22AM EDT | 2025-01-17 | 337.00 | 335.70 | 337.80 | 0.00 | - | 10 | 589 | 81.54% |
| NFLX250221C00390000 | 2024-09-05 10:25AM EDT | 2025-02-21 | 307.32 | 334.70 | 339.80 | 0.00 | - | - | 1 | 70.95% |
| NFLX250321C00390000 | 2024-07-23 10:11AM EDT | 2025-03-21 | 271.25 | 311.45 | 314.85 | 0.00 | - | 2 | 6 | 0.00% |
| NFLX250620C00390000 | 2024-10-02 11:50AM EDT | 2025-06-20 | 338.67 | 344.75 | 347.25 | 0.00 | - | 2 | 98 | 63.26% |
| NFLX250815C00390000 | 2024-10-01 2:30PM EDT | 2025-08-15 | 340.00 | 347.10 | 353.95 | 0.00 | - | - | 1 | 61.75% |
| NFLX251219C00390000 | 2024-07-10 10:19AM EDT | 2025-12-19 | 327.65 | 276.05 | 283.85 | 0.00 | - | 14 | 46 | 0.00% |
| NFLX260116C00390000 | 2024-08-07 12:08PM EDT | 2026-01-16 | 277.15 | 308.90 | 311.80 | 0.00 | - | 2 | 33 | 0.00% |
| NFLX261218C00390000 | 2024-07-19 1:13PM EDT | 2026-12-18 | 311.25 | 338.15 | 348.00 | 0.00 | - | 1 | 26 | 36.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018P00390000 | 2024-09-30 10:33AM EDT | 2024-10-18 | 0.08 | 0.00 | 1.08 | 0.00 | - | 2 | 20 | 229.20% |
| NFLX241025P00390000 | 2024-09-30 11:54AM EDT | 2024-10-25 | 0.15 | 0.00 | 0.38 | 0.00 | - | 1 | 1 | 130.66% |
| NFLX241101P00390000 | 2024-10-11 12:56PM EDT | 2024-11-01 | 0.12 | 0.00 | 0.24 | 0.00 | - | 1 | 14 | 98.93% |
| NFLX241108P00390000 | 2024-10-11 2:43PM EDT | 2024-11-08 | 0.17 | - | 0.33 | 0.00 | - | - | 1 | 94.53% |
| NFLX241115P00390000 | 2024-08-26 3:34PM EDT | 2024-11-15 | 0.80 | 0.10 | 0.67 | 0.00 | - | 1 | 7 | 85.45% |
| NFLX241220P00390000 | 2024-10-10 12:41PM EDT | 2024-12-20 | 0.39 | 0.14 | 0.71 | 0.00 | - | 1 | 274 | 60.28% |
| NFLX250117P00390000 | 2024-10-11 9:30AM EDT | 2025-01-17 | 0.80 | 0.49 | 1.15 | 0.00 | - | 4 | 1,022 | 55.37% |
| NFLX250221P00390000 | 2024-09-06 10:41AM EDT | 2025-02-21 | 2.92 | 1.09 | 1.77 | 0.00 | - | 9 | 12 | 51.53% |
| NFLX250321P00390000 | 2024-10-01 1:56PM EDT | 2025-03-21 | 2.12 | 1.49 | 2.19 | 0.00 | - | 59 | 72 | 50.22% |
| NFLX250620P00390000 | 2024-09-09 10:12AM EDT | 2025-06-20 | 6.50 | 3.25 | 4.30 | 0.00 | - | 3 | 764 | 45.53% |
| NFLX250919P00390000 | 2024-09-24 10:03AM EDT | 2025-09-19 | 6.47 | 5.25 | 6.20 | 0.00 | - | - | 1 | 42.20% |
| NFLX251219P00390000 | 2024-09-24 1:28PM EDT | 2025-12-19 | 9.25 | 4.35 | 9.30 | 0.00 | - | 10 | 718 | 41.33% |
| NFLX260116P00390000 | 2024-10-08 12:55PM EDT | 2026-01-16 | 9.77 | 7.75 | 9.85 | 0.00 | - | 1 | 98 | 40.65% |
| NFLX261218P00390000 | 2024-09-18 1:20PM EDT | 2026-12-18 | 21.50 | 14.10 | 21.65 | 0.00 | - | 1 | 70 | 38.88% |
| NFLX270115P00390000 | 2024-10-11 10:29AM EDT | 2027-01-15 | 17.94 | 17.20 | 19.85 | 0.00 | - | - | 1 | 37.15% |
© 2024 Yahoo. Todos los derechos reservados.