U.S. markets closed
F S&P 500
5,834.25 +5.25 (+0.09%) F Dow Jones
42,782.00 +36.00 (+0.08%) F Nasdaq
20,449.50 +19.75 (+0.10%) E-mini Russell 2000 Index Futur
2,207.20 +2.50 (+0.11%) Petróleo
75.65 -0.20 (-0.26%) Oro
2,651.10 +11.80 (+0.45%)
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:420.00
Opciones de comprapor11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018C00420000 | 2024-10-10 1:07PM EDT | 2024-10-18 | 312.93 | 308.75 | 312.25 | +24.50 | +8.49% | 2 | 6 | 146.88% |
| NFLX241025C00420000 | 2024-09-20 3:20PM EDT | 2024-10-25 | 284.35 | 307.90 | 312.65 | 0.00 | - | 1 | 1 | 151.03% |
| NFLX241115C00420000 | 2024-10-02 10:23AM EDT | 2024-11-15 | 290.35 | 310.40 | 315.30 | 0.00 | - | 1 | 5 | 98.93% |
| NFLX241220C00420000 | 2024-10-04 1:59PM EDT | 2024-12-20 | 300.75 | 312.85 | 317.60 | 0.00 | - | 3 | 44 | 80.30% |
| NFLX250117C00420000 | 2024-09-25 10:38AM EDT | 2025-01-17 | 311.51 | 314.50 | 320.00 | 0.00 | - | 1 | 629 | 73.52% |
| NFLX250321C00420000 | 2024-07-18 3:48PM EDT | 2025-03-21 | 245.70 | 268.40 | 272.60 | 0.00 | - | 10 | 16 | 0.00% |
| NFLX250620C00420000 | 2024-10-04 12:43PM EDT | 2025-06-20 | 316.45 | 327.90 | 332.00 | 0.00 | - | 1 | 23 | 61.34% |
| NFLX251219C00420000 | 2024-09-23 12:38PM EDT | 2025-12-19 | 317.55 | 339.70 | 345.30 | 0.00 | - | 22 | 262 | 55.62% |
| NFLX260116C00420000 | 2024-10-09 1:34PM EDT | 2026-01-16 | 340.15 | 344.25 | 348.75 | 0.00 | - | 3 | 353 | 56.42% |
| NFLX261218C00420000 | 2024-09-24 12:11PM EDT | 2026-12-18 | 355.15 | 364.00 | 374.00 | 0.00 | - | 1 | 9 | 52.91% |
| NFLX270115C00420000 | 2024-10-04 1:16PM EDT | 2027-01-15 | 360.00 | 366.05 | 375.60 | 0.00 | - | 6 | 136 | 52.76% |
Opciones de ventapor11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018P00420000 | 2024-09-30 10:54AM EDT | 2024-10-18 | 0.15 | 0.00 | 0.14 | 0.00 | - | 1 | 147 | 131.25% |
| NFLX241025P00420000 | 2024-10-01 11:54AM EDT | 2024-10-25 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 100 | 11 | 99.22% |
| NFLX241115P00420000 | 2024-10-08 9:30AM EDT | 2024-11-15 | 0.62 | 0.10 | 0.50 | 0.00 | - | 10 | 48 | 72.17% |
| NFLX241220P00420000 | 2024-10-09 1:02PM EDT | 2024-12-20 | 0.58 | 0.28 | 0.86 | 0.00 | - | 1 | 110 | 55.71% |
| NFLX250117P00420000 | 2024-10-07 11:21AM EDT | 2025-01-17 | 1.32 | 0.84 | 1.53 | 0.00 | - | 1 | 2,098 | 52.41% |
| NFLX250221P00420000 | 2024-09-26 1:19PM EDT | 2025-02-21 | 2.22 | 1.73 | 2.43 | 0.00 | - | 3 | 7 | 50.81% |
| NFLX250321P00420000 | 2024-09-26 10:10AM EDT | 2025-03-21 | 2.49 | 2.25 | 2.94 | 0.00 | - | 1 | 174 | 47.88% |
| NFLX250620P00420000 | 2024-10-02 11:30AM EDT | 2025-06-20 | 5.75 | 5.00 | 5.50 | 0.00 | - | 1 | 493 | 43.59% |
| NFLX250815P00420000 | 2024-09-20 12:38PM EDT | 2025-08-15 | 8.30 | 6.60 | 7.45 | 0.00 | - | 4 | 4 | 42.32% |
| NFLX251219P00420000 | 2024-09-19 3:58PM EDT | 2025-12-19 | 13.05 | 10.50 | 14.00 | 0.00 | - | 1 | 264 | 42.17% |
| NFLX260116P00420000 | 2024-10-10 9:47AM EDT | 2026-01-16 | 12.07 | 11.60 | 15.00 | -1.40 | -10.39% | 3 | 320 | 41.72% |
| NFLX261218P00420000 | 2024-09-30 12:42PM EDT | 2026-12-18 | 25.22 | 17.85 | 26.00 | 0.00 | - | 1 | 26 | 37.97% |
© 2024 Yahoo. Todos los derechos reservados.