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:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018C00540000 | 2024-10-10 3:46PM EDT | 2024-10-18 | 192.30 | 179.85 | 187.10 | 0.00 | - | 3 | 35 | 103.32% |
| NFLX241115C00540000 | 2024-10-07 12:35PM EDT | 2024-11-15 | 171.92 | 183.50 | 189.05 | 0.00 | - | 9 | 29 | 62.50% |
| NFLX241220C00540000 | 2024-10-02 3:30PM EDT | 2024-12-20 | 182.93 | 187.35 | 192.90 | 0.00 | - | 1 | 237 | 53.24% |
| NFLX250117C00540000 | 2024-09-24 12:49PM EDT | 2025-01-17 | 195.85 | 193.10 | 196.00 | 0.00 | - | 1 | 323 | 51.79% |
| NFLX250221C00540000 | 2024-10-04 10:38AM EDT | 2025-02-21 | 191.35 | 197.65 | 201.65 | 0.00 | - | 3 | 46 | 50.22% |
| NFLX250321C00540000 | 2024-10-10 3:50PM EDT | 2025-03-21 | 212.65 | 202.30 | 205.25 | 0.00 | - | 1 | 46 | 50.83% |
| NFLX250620C00540000 | 2024-10-08 11:11AM EDT | 2025-06-20 | 214.00 | 214.50 | 217.95 | 0.00 | - | 1 | 164 | 49.12% |
| NFLX250815C00540000 | 2024-09-11 2:04PM EDT | 2025-08-15 | 189.20 | 223.10 | 226.30 | 0.00 | - | 2 | 3 | 49.13% |
| NFLX251219C00540000 | 2024-10-02 12:07PM EDT | 2025-12-19 | 231.20 | 237.75 | 240.80 | 0.00 | - | 2 | 453 | 47.96% |
| NFLX260116C00540000 | 2024-09-13 3:46PM EDT | 2026-01-16 | 223.57 | 241.95 | 245.05 | 0.00 | - | 20 | 237 | 48.31% |
| NFLX261218C00540000 | 2024-09-13 9:30AM EDT | 2026-12-18 | 243.12 | 272.05 | 281.90 | 0.00 | - | 3 | 24 | 48.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018P00540000 | 2024-10-11 3:55PM EDT | 2024-10-18 | 0.22 | 0.20 | 0.28 | -0.08 | -26.67% | 43 | 406 | 89.36% |
| NFLX241025P00540000 | 2024-10-11 12:32PM EDT | 2024-10-25 | 0.49 | 0.29 | 0.76 | -0.21 | -30.00% | 85 | 42 | 70.22% |
| NFLX241101P00540000 | 2024-10-11 3:09PM EDT | 2024-11-01 | 0.75 | 0.35 | 3.15 | -0.20 | -21.05% | 3 | 19 | 70.00% |
| NFLX241108P00540000 | 2024-10-03 10:42AM EDT | 2024-11-08 | 1.90 | 0.36 | 4.70 | 0.00 | - | - | 120 | 65.22% |
| NFLX241115P00540000 | 2024-10-11 3:53PM EDT | 2024-11-15 | 1.37 | 1.24 | 1.90 | -0.18 | -11.61% | 2 | 123 | 53.14% |
| NFLX241220P00540000 | 2024-10-09 12:54PM EDT | 2024-12-20 | 2.95 | 2.50 | 2.87 | 0.00 | - | 2 | 350 | 42.37% |
| NFLX250117P00540000 | 2024-10-11 9:32AM EDT | 2025-01-17 | 4.30 | 4.40 | 4.60 | -0.05 | -1.15% | 1 | 742 | 39.87% |
| NFLX250221P00540000 | 2024-10-11 12:23PM EDT | 2025-02-21 | 7.55 | 7.55 | 7.80 | -0.45 | -5.62% | 1 | 68 | 39.31% |
| NFLX250321P00540000 | 2024-10-11 3:30PM EDT | 2025-03-21 | 9.27 | 9.30 | 9.55 | -2.98 | -24.33% | 1 | 398 | 37.90% |
| NFLX250620P00540000 | 2024-10-10 2:23PM EDT | 2025-06-20 | 16.40 | 15.35 | 17.95 | 0.00 | - | 3 | 224 | 37.34% |
| NFLX250815P00540000 | 2024-09-23 12:14PM EDT | 2025-08-15 | 24.95 | 21.10 | 22.10 | 0.00 | - | - | 1 | 36.54% |
| NFLX250919P00540000 | 2024-10-11 12:24PM EDT | 2025-09-19 | 22.70 | 22.90 | 23.80 | -1.90 | -7.72% | 3 | 7 | 35.66% |
| NFLX251219P00540000 | 2024-10-11 2:04PM EDT | 2025-12-19 | 29.30 | 28.15 | 30.15 | -2.70 | -8.44% | 6 | 514 | 34.98% |
| NFLX260116P00540000 | 2024-10-10 1:53PM EDT | 2026-01-16 | 30.60 | 29.05 | 33.95 | 0.00 | - | 2 | 274 | 35.73% |
| NFLX261218P00540000 | 2024-10-10 1:12PM EDT | 2026-12-18 | 48.14 | 46.35 | 52.40 | 0.00 | - | 3 | 213 | 33.54% |
| NFLX270115P00540000 | 2024-09-24 12:40PM EDT | 2027-01-15 | 52.86 | 47.65 | 51.85 | 0.00 | - | - | 1 | 32.79% |
© 2024 Yahoo. Todos los derechos reservados.