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:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018C00510000 | 2024-10-10 1:28PM EDT | 2024-10-18 | 223.95 | 209.20 | 217.00 | 0.00 | - | 3 | 9 | 108.30% |
| NFLX241101C00510000 | 2024-09-16 11:20AM EDT | 2024-11-01 | 185.97 | 213.10 | 218.05 | 0.00 | - | - | 7 | 89.07% |
| NFLX241115C00510000 | 2024-09-30 2:15PM EDT | 2024-11-15 | 200.54 | 214.35 | 218.70 | 0.00 | - | 1 | 9 | 73.44% |
| NFLX241220C00510000 | 2024-09-17 1:32PM EDT | 2024-12-20 | 203.61 | 218.00 | 221.65 | 0.00 | - | 2 | 48 | 60.49% |
| NFLX250117C00510000 | 2024-10-10 1:28PM EDT | 2025-01-17 | 233.30 | 219.25 | 225.25 | 0.00 | - | 3 | 485 | 55.45% |
| NFLX250221C00510000 | 2024-10-04 3:22PM EDT | 2025-02-21 | 223.80 | 224.75 | 228.60 | 0.00 | - | 1 | 11 | 53.48% |
| NFLX250321C00510000 | 2024-10-04 2:53PM EDT | 2025-03-21 | 224.89 | 227.90 | 231.80 | 0.00 | - | 1 | 57 | 52.06% |
| NFLX250620C00510000 | 2024-09-06 3:09PM EDT | 2025-06-20 | 196.99 | 237.90 | 240.75 | 0.00 | - | 2 | 39 | 50.02% |
| NFLX250815C00510000 | 2024-10-01 2:28PM EDT | 2025-08-15 | 236.85 | 247.30 | 250.55 | 0.00 | - | - | 1 | 50.40% |
| NFLX251219C00510000 | 2024-10-02 12:01PM EDT | 2025-12-19 | 252.75 | 260.80 | 264.20 | 0.00 | - | 2 | 45 | 50.05% |
| NFLX260116C00510000 | 2024-10-04 1:32PM EDT | 2026-01-16 | 261.15 | 264.35 | 268.55 | 0.00 | - | 1 | 106 | 50.53% |
| NFLX261218C00510000 | 2024-08-05 11:19AM EDT | 2026-12-18 | 206.50 | 259.00 | 268.00 | 0.00 | - | 2 | 8 | 38.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018P00510000 | 2024-10-11 3:59PM EDT | 2024-10-18 | 0.17 | 0.05 | 0.30 | -0.03 | -15.00% | 7 | 215 | 101.07% |
| NFLX241025P00510000 | 2024-10-09 3:14PM EDT | 2024-10-25 | 0.34 | 0.11 | 0.58 | 0.00 | - | 9 | 35 | 77.69% |
| NFLX241115P00510000 | 2024-10-10 3:52PM EDT | 2024-11-15 | 0.82 | 0.37 | 2.09 | 0.00 | - | 2 | 95 | 59.29% |
| NFLX241220P00510000 | 2024-10-11 3:22PM EDT | 2024-12-20 | 1.70 | 0.99 | 3.05 | -0.05 | -2.86% | 13 | 346 | 49.73% |
| NFLX250117P00510000 | 2024-10-09 9:39AM EDT | 2025-01-17 | 3.09 | 2.36 | 4.60 | -0.26 | -7.76% | 1 | 1,738 | 46.03% |
| NFLX250221P00510000 | 2024-10-11 3:17PM EDT | 2025-02-21 | 5.33 | 5.25 | 5.85 | -1.27 | -19.24% | 1 | 63 | 41.87% |
| NFLX250321P00510000 | 2024-10-11 1:35PM EDT | 2025-03-21 | 6.80 | 5.05 | 6.90 | +0.05 | +0.74% | 2 | 85 | 39.70% |
| NFLX250620P00510000 | 2024-10-11 1:20PM EDT | 2025-06-20 | 12.50 | 11.10 | 13.00 | 0.00 | - | 1 | 277 | 38.07% |
| NFLX250815P00510000 | 2024-10-10 3:22PM EDT | 2025-08-15 | 16.20 | 14.90 | 16.80 | 0.00 | - | 1 | 2 | 37.46% |
| NFLX251219P00510000 | 2024-08-16 2:59PM EDT | 2025-12-19 | 31.65 | 26.95 | 32.55 | 0.00 | - | 10 | 72 | 40.61% |
| NFLX260116P00510000 | 2024-10-08 1:59PM EDT | 2026-01-16 | 26.00 | 23.35 | 27.75 | 0.00 | - | 1 | 74 | 36.85% |
| NFLX261218P00510000 | 2024-10-08 3:47PM EDT | 2026-12-18 | 41.77 | 38.40 | 44.50 | 0.00 | - | 6 | 39 | 34.45% |
© 2024 Yahoo. Todos los derechos reservados.