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:480.00
Opciones de comprapor6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240906C00480000 | 2024-08-27 10:26AM EDT | 2024-09-06 | 218.00 | 218.95 | 223.45 | 0.00 | - | 1 | 4 | 170.17% |
| NFLX240920C00480000 | 2024-08-22 2:14PM EDT | 2024-09-20 | 211.67 | 220.15 | 225.15 | 0.00 | - | 30 | 169 | 85.52% |
| NFLX241018C00480000 | 2024-08-29 1:22PM EDT | 2024-10-18 | 222.50 | 222.55 | 227.15 | 0.00 | - | 1 | 11 | 66.68% |
| NFLX241115C00480000 | 2024-07-31 1:32PM EDT | 2024-11-15 | 156.67 | 226.65 | 230.15 | 0.00 | - | - | 2 | 62.55% |
| NFLX241220C00480000 | 2024-08-29 11:04AM EDT | 2024-12-20 | 226.42 | 229.90 | 232.75 | 0.00 | - | 2 | 95 | 56.92% |
| NFLX250117C00480000 | 2024-08-21 10:23AM EDT | 2025-01-17 | 229.70 | 232.65 | 236.35 | 0.00 | - | 1 | 882 | 55.26% |
| NFLX250221C00480000 | 2024-08-20 12:44PM EDT | 2025-02-21 | 237.78 | 236.90 | 240.10 | 0.00 | - | 1 | 2 | 53.87% |
| NFLX250321C00480000 | 2024-08-02 3:10PM EDT | 2025-03-21 | 164.25 | 239.35 | 242.65 | 0.00 | - | 2 | 49 | 52.42% |
| NFLX250620C00480000 | 2024-08-14 9:35AM EDT | 2025-06-20 | 212.00 | 248.75 | 254.05 | 0.00 | - | 1 | 168 | 51.19% |
| NFLX251219C00480000 | 2024-08-29 3:28PM EDT | 2025-12-19 | 262.25 | 267.40 | 271.60 | 0.00 | - | 3 | 143 | 50.57% |
| NFLX260116C00480000 | 2024-08-20 2:17PM EDT | 2026-01-16 | 272.92 | 270.80 | 277.95 | 0.00 | - | 1 | 78 | 50.46% |
| NFLX261218C00480000 | 2024-06-14 11:09AM EDT | 2026-12-18 | 290.45 | 260.05 | 269.00 | 0.00 | - | 2 | 17 | 37.08% |
Opciones de ventapor6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00480000 | 2024-08-26 3:21PM EDT | 2024-09-13 | 0.05 | 0.01 | 0.60 | 0.00 | - | 20 | 21 | 85.84% |
| NFLX240920P00480000 | 2024-08-23 10:41AM EDT | 2024-09-20 | 0.29 | 0.00 | 0.61 | 0.00 | - | 2 | 332 | 69.24% |
| NFLX240927P00480000 | 2024-08-23 12:05PM EDT | 2024-09-27 | 0.22 | 0.01 | 0.93 | 0.00 | - | 5 | 5 | 63.06% |
| NFLX241004P00480000 | 2024-08-28 12:22PM EDT | 2024-10-04 | 0.68 | 0.01 | 1.86 | 0.00 | - | - | - | 62.17% |
| NFLX241018P00480000 | 2024-08-30 11:59AM EDT | 2024-10-18 | 0.94 | 0.48 | 1.56 | +0.11 | +13.25% | 6 | 357 | 53.05% |
| NFLX241115P00480000 | 2024-08-27 9:36AM EDT | 2024-11-15 | 2.08 | 0.83 | 2.39 | 0.00 | - | 1 | 69 | 49.02% |
| NFLX241220P00480000 | 2024-08-30 10:07AM EDT | 2024-12-20 | 2.66 | 1.60 | 3.35 | -0.34 | -11.33% | 3 | 1,858 | 43.46% |
| NFLX250117P00480000 | 2024-08-30 2:22PM EDT | 2025-01-17 | 3.90 | 2.46 | 4.00 | -0.05 | -1.27% | 2 | 1,178 | 40.36% |
| NFLX250221P00480000 | 2024-08-27 11:25AM EDT | 2025-02-21 | 6.17 | 4.45 | 6.00 | 0.00 | - | 1 | 302 | 39.69% |
| NFLX250321P00480000 | 2024-08-29 2:18PM EDT | 2025-03-21 | 7.25 | 5.90 | 7.15 | 0.00 | - | 40 | 152 | 38.52% |
| NFLX250620P00480000 | 2024-08-30 3:11PM EDT | 2025-06-20 | 12.80 | 12.00 | 13.80 | +0.05 | +0.39% | 4 | 501 | 38.67% |
| NFLX250815P00480000 | 2024-08-28 2:17PM EDT | 2025-08-15 | 17.90 | 13.55 | 16.80 | 0.00 | - | 1 | 5 | 37.79% |
| NFLX251219P00480000 | 2024-08-29 2:36PM EDT | 2025-12-19 | 24.00 | 20.20 | 24.75 | 0.00 | - | 10 | 64 | 37.25% |
| NFLX260116P00480000 | 2024-08-28 10:25AM EDT | 2026-01-16 | 25.30 | 21.00 | 27.05 | 0.00 | - | 3 | 116 | 37.47% |
| NFLX261218P00480000 | 2024-08-30 1:24PM EDT | 2026-12-18 | 41.53 | 36.40 | 43.60 | -1.47 | -3.42% | 17 | 38 | 35.60% |
© 2024 Yahoo. Todos los derechos reservados.