Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:28AM EDT. Mercado abierto.
Precio de ejercicio:490.00
Opciones de comprapor4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011C00490000 | 2024-09-20 3:53PM EDT | 2024-10-11 | 211.43 | 212.15 | 218.05 | 0.00 | - | 2 | 3 | 131.20% |
| NFLX241018C00490000 | 2024-10-01 10:37AM EDT | 2024-10-18 | 216.30 | 212.00 | 219.40 | 0.00 | - | 1 | 28 | 103.69% |
| NFLX241101C00490000 | 2024-09-20 11:35AM EDT | 2024-11-01 | 215.10 | 212.05 | 219.95 | 0.00 | - | 1 | 1 | 77.45% |
| NFLX241115C00490000 | 2024-09-16 10:26AM EDT | 2024-11-15 | 210.65 | 215.60 | 221.25 | 0.00 | - | - | 3 | 73.42% |
| NFLX241220C00490000 | 2024-10-02 2:05PM EDT | 2024-12-20 | 229.74 | 219.40 | 223.75 | 0.00 | - | 1 | 41 | 61.87% |
| NFLX250117C00490000 | 2024-09-19 12:55PM EDT | 2025-01-17 | 227.87 | 221.95 | 227.60 | 0.00 | - | 3 | 346 | 58.38% |
| NFLX250221C00490000 | 2024-09-17 10:45AM EDT | 2025-02-21 | 231.97 | 227.05 | 229.75 | 0.00 | - | 3 | 10 | 55.25% |
| NFLX250321C00490000 | 2024-09-13 10:30AM EDT | 2025-03-21 | 218.30 | 230.80 | 232.40 | 0.00 | - | 6 | 49 | 53.90% |
| NFLX250620C00490000 | 2024-09-20 2:07PM EDT | 2025-06-20 | 238.67 | 241.10 | 242.75 | 0.00 | - | 6 | 112 | 51.48% |
| NFLX250815C00490000 | 2024-09-30 11:17AM EDT | 2025-08-15 | 250.55 | 247.95 | 249.85 | 0.00 | - | 1 | 2 | 51.20% |
| NFLX250919C00490000 | 2024-09-24 1:26PM EDT | 2025-09-19 | 265.90 | 251.15 | 253.50 | 0.00 | - | - | 2 | 50.61% |
| NFLX251219C00490000 | 2024-09-24 11:13AM EDT | 2025-12-19 | 275.17 | 260.60 | 263.50 | 0.00 | - | 1 | 123 | 50.06% |
| NFLX260116C00490000 | 2024-09-23 2:48PM EDT | 2026-01-16 | 265.20 | 262.30 | 265.10 | 0.00 | - | 6 | 102 | 50.01% |
| NFLX261218C00490000 | 2024-08-05 3:17PM EDT | 2026-12-18 | 212.45 | 272.00 | 280.00 | 0.00 | - | 1 | 20 | 43.55% |
Opciones de ventapor4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241004P00490000 | 2024-09-24 1:35PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 37 | 154.69% |
| NFLX241011P00490000 | 2024-09-30 9:52AM EDT | 2024-10-11 | 0.03 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 111.87% |
| NFLX241018P00490000 | 2024-10-01 11:02AM EDT | 2024-10-18 | 0.40 | 0.11 | 1.50 | 0.00 | - | 3 | 241 | 84.81% |
| NFLX241101P00490000 | 2024-10-01 10:57AM EDT | 2024-11-01 | 0.75 | 0.01 | 2.41 | 0.00 | - | 1 | 124 | 66.14% |
| NFLX241115P00490000 | 2024-09-30 2:02PM EDT | 2024-11-15 | 1.10 | 0.73 | 1.24 | 0.00 | - | 1 | 161 | 52.80% |
| NFLX241220P00490000 | 2024-09-25 10:56AM EDT | 2024-12-20 | 1.63 | 1.72 | 2.32 | 0.00 | - | 4 | 114 | 45.86% |
| NFLX250117P00490000 | 2024-09-20 11:37AM EDT | 2025-01-17 | 3.56 | 2.95 | 3.80 | 0.00 | - | 96 | 1,605 | 43.68% |
| NFLX250221P00490000 | 2024-09-27 1:41PM EDT | 2025-02-21 | 5.03 | 5.25 | 5.50 | 0.00 | - | 1 | 338 | 41.33% |
| NFLX250321P00490000 | 2024-10-01 1:58PM EDT | 2025-03-21 | 6.47 | 6.40 | 6.75 | 0.00 | - | 8 | 604 | 39.78% |
| NFLX250620P00490000 | 2024-09-27 1:41PM EDT | 2025-06-20 | 11.65 | 11.65 | 12.50 | 0.00 | - | 1 | 222 | 38.26% |
| NFLX251219P00490000 | 2024-10-02 11:29AM EDT | 2025-12-19 | 22.05 | 22.20 | 23.75 | 0.00 | - | 2 | 123 | 36.66% |
| NFLX260116P00490000 | 2024-08-21 11:47AM EDT | 2026-01-16 | 27.82 | 23.70 | 25.85 | 0.00 | - | 2 | 132 | 36.74% |
| NFLX261218P00490000 | 2024-10-03 9:42AM EDT | 2026-12-18 | 39.82 | 37.95 | 41.20 | -3.08 | -7.18% | 10 | 30 | 34.23% |
© 2024 Yahoo. Todos los derechos reservados.