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:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018C00500000 | 2024-10-11 1:50PM EDT | 2024-10-18 | 223.26 | 219.85 | 226.70 | -10.02 | -4.30% | 2 | 38 | 120.70% |
| NFLX241025C00500000 | 2024-10-10 10:39AM EDT | 2024-10-25 | 227.12 | 220.85 | 227.50 | 0.00 | - | 1 | 1 | 100.29% |
| NFLX241101C00500000 | 2024-10-08 10:51AM EDT | 2024-11-01 | 221.23 | 220.85 | 227.95 | 0.00 | - | 10 | 29 | 84.06% |
| NFLX241115C00500000 | 2024-10-10 9:55AM EDT | 2024-11-15 | 231.90 | 223.05 | 228.10 | 0.00 | - | 2 | 10 | 72.24% |
| NFLX241220C00500000 | 2024-10-04 2:53PM EDT | 2024-12-20 | 223.37 | 226.20 | 231.15 | 0.00 | - | 1 | 109 | 60.39% |
| NFLX250117C00500000 | 2024-10-10 1:44PM EDT | 2025-01-17 | 240.00 | 228.95 | 234.75 | -2.23 | -0.92% | 1 | 2,331 | 57.16% |
| NFLX250221C00500000 | 2024-10-04 10:15AM EDT | 2025-02-21 | 224.93 | 233.85 | 238.15 | 0.00 | - | 1 | 5 | 54.85% |
| NFLX250321C00500000 | 2024-09-30 10:29AM EDT | 2025-03-21 | 223.99 | 236.95 | 241.20 | 0.00 | - | 2 | 37 | 53.35% |
| NFLX250620C00500000 | 2024-10-07 3:41PM EDT | 2025-06-20 | 230.00 | 248.90 | 251.65 | 0.00 | - | 2 | 103 | 51.58% |
| NFLX250815C00500000 | 2024-09-05 2:18PM EDT | 2025-08-15 | 227.90 | 251.85 | 255.95 | 0.00 | - | 7 | 8 | 50.38% |
| NFLX250919C00500000 | 2024-10-08 12:41PM EDT | 2025-09-19 | 257.95 | 258.40 | 263.05 | 0.00 | - | 3 | 31 | 50.58% |
| NFLX251219C00500000 | 2024-10-07 12:50PM EDT | 2025-12-19 | 257.50 | 268.20 | 273.30 | 0.00 | - | 4 | 284 | 50.07% |
| NFLX260116C00500000 | 2024-10-09 9:50AM EDT | 2026-01-16 | 273.10 | 271.80 | 275.25 | 0.00 | - | 10 | 156 | 50.69% |
| NFLX261218C00500000 | 2024-10-01 2:07PM EDT | 2026-12-18 | 290.85 | 300.10 | 307.90 | 0.00 | - | 2 | 56 | 49.98% |
| NFLX270115C00500000 | 2024-10-02 11:36AM EDT | 2027-01-15 | 296.60 | 303.80 | 309.25 | 0.00 | - | 2 | 4 | 49.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018P00500000 | 2024-10-11 3:59PM EDT | 2024-10-18 | 0.12 | 0.06 | 0.57 | 0.00 | - | 42 | 1,321 | 114.06% |
| NFLX241025P00500000 | 2024-10-11 10:39AM EDT | 2024-10-25 | 0.36 | 0.09 | 1.22 | +0.11 | +44.00% | 1 | 40 | 89.11% |
| NFLX241101P00500000 | 2024-10-11 11:44AM EDT | 2024-11-01 | 0.45 | 0.14 | 2.67 | -0.07 | -13.46% | 1 | 45 | 82.10% |
| NFLX241115P00500000 | 2024-10-11 3:15PM EDT | 2024-11-15 | 0.59 | 0.55 | 0.75 | -0.21 | -26.25% | 5 | 493 | 56.30% |
| NFLX241220P00500000 | 2024-10-11 3:18PM EDT | 2024-12-20 | 1.50 | 1.40 | 1.64 | 0.00 | - | 15 | 698 | 46.21% |
| NFLX250117P00500000 | 2024-10-11 10:26AM EDT | 2025-01-17 | 2.65 | 2.60 | 3.05 | -0.12 | -4.33% | 16 | 4,093 | 44.00% |
| NFLX250221P00500000 | 2024-10-11 2:03PM EDT | 2025-02-21 | 4.77 | 4.65 | 4.80 | +0.21 | +4.61% | 1 | 93 | 41.74% |
| NFLX250321P00500000 | 2024-10-11 2:42PM EDT | 2025-03-21 | 6.14 | 4.90 | 6.15 | +0.04 | +0.66% | 18 | 1,075 | 40.27% |
| NFLX250620P00500000 | 2024-10-11 3:23PM EDT | 2025-06-20 | 11.25 | 10.10 | 12.70 | 0.00 | - | 4 | 703 | 39.39% |
| NFLX250815P00500000 | 2024-10-08 12:25PM EDT | 2025-08-15 | 16.30 | 14.70 | 17.00 | 0.00 | - | 1 | 169 | 39.15% |
| NFLX250919P00500000 | 2024-10-10 10:04AM EDT | 2025-09-19 | 16.65 | 16.25 | 17.40 | 0.00 | - | 2 | 11 | 37.40% |
| NFLX251219P00500000 | 2024-10-03 1:41PM EDT | 2025-12-19 | 24.75 | 20.45 | 22.35 | 0.00 | - | 1 | 402 | 36.34% |
| NFLX260116P00500000 | 2024-10-11 3:23PM EDT | 2026-01-16 | 23.50 | 22.55 | 25.80 | +0.75 | +3.30% | 3 | 919 | 37.19% |
| NFLX261218P00500000 | 2024-10-10 12:17PM EDT | 2026-12-18 | 38.00 | 34.05 | 39.90 | +0.23 | +0.61% | 1 | 90 | 33.94% |
| NFLX270115P00500000 | 2024-10-11 12:43PM EDT | 2027-01-15 | 39.24 | 36.85 | 41.10 | -8.31 | -17.48% | 1 | 3 | 33.81% |
© 2024 Yahoo. Todos los derechos reservados.