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:675.00
Opciones de comprapor11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011C00675000 | 2024-10-10 1:40PM EDT | 2024-10-11 | 55.85 | 53.20 | 56.85 | +2.96 | +5.60% | 4 | 175 | 77.39% |
| NFLX241018C00675000 | 2024-10-10 3:10PM EDT | 2024-10-18 | 66.45 | 64.85 | 65.85 | +2.90 | +4.56% | 8 | 319 | 68.05% |
| NFLX241025C00675000 | 2024-10-07 2:48PM EDT | 2024-10-25 | 49.33 | 67.60 | 68.85 | 0.00 | - | 1 | 39 | 57.29% |
| NFLX241101C00675000 | 2024-10-10 1:47PM EDT | 2024-11-01 | 71.78 | 69.40 | 70.60 | +6.78 | +10.43% | 3 | 2 | 50.88% |
| NFLX241108C00675000 | 2024-10-09 3:45PM EDT | 2024-11-08 | 70.61 | 71.65 | 73.40 | 0.00 | - | 1 | 2 | 49.58% |
| NFLX241115C00675000 | 2024-10-09 11:39AM EDT | 2024-11-15 | 68.65 | 73.90 | 74.95 | 0.00 | - | 1 | 91 | 46.66% |
| NFLX241220C00675000 | 2024-10-10 12:59PM EDT | 2024-12-20 | 84.00 | 82.00 | 83.10 | +10.00 | +13.51% | 1 | 273 | 40.82% |
| NFLX250117C00675000 | 2024-10-10 3:36PM EDT | 2025-01-17 | 90.65 | 89.75 | 90.90 | +7.10 | +8.50% | 1 | 137 | 40.43% |
| NFLX250321C00675000 | 2024-10-10 12:32PM EDT | 2025-03-21 | 107.05 | 106.20 | 107.45 | +5.13 | +5.03% | 6 | 96 | 41.06% |
| NFLX250815C00675000 | 2024-10-03 3:56PM EDT | 2025-08-15 | 121.75 | 137.75 | 139.25 | 0.00 | - | 7 | 9 | 42.63% |
| NFLX251219C00675000 | 2024-10-10 12:08PM EDT | 2025-12-19 | 159.14 | 154.10 | 160.65 | +29.14 | +22.42% | 10 | 21 | 43.22% |
Opciones de ventapor11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011P00675000 | 2024-10-10 3:53PM EDT | 2024-10-11 | 0.07 | 0.05 | 0.06 | -0.08 | -53.33% | 350 | 1,448 | 44.14% |
| NFLX241018P00675000 | 2024-10-10 3:53PM EDT | 2024-10-18 | 8.74 | 8.75 | 9.25 | -1.39 | -13.72% | 140 | 935 | 64.84% |
| NFLX241025P00675000 | 2024-10-10 3:39PM EDT | 2024-10-25 | 10.97 | 10.90 | 11.35 | -1.17 | -9.64% | 10 | 67 | 53.40% |
| NFLX241101P00675000 | 2024-10-10 3:53PM EDT | 2024-11-01 | 12.16 | 12.25 | 12.75 | -1.32 | -9.79% | 7 | 48 | 47.46% |
| NFLX241108P00675000 | 2024-10-08 11:16AM EDT | 2024-11-08 | 13.80 | 13.90 | 14.90 | -4.49 | -24.55% | 1 | 4 | 44.84% |
| NFLX241115P00675000 | 2024-10-10 2:15PM EDT | 2024-11-15 | 15.42 | 15.15 | 16.00 | -1.56 | -9.19% | 49 | 233 | 41.86% |
| NFLX241220P00675000 | 2024-10-09 3:09PM EDT | 2024-12-20 | 21.87 | 20.45 | 20.90 | 0.00 | - | 23 | 324 | 34.60% |
| NFLX250117P00675000 | 2024-10-10 12:08PM EDT | 2025-01-17 | 25.60 | 25.50 | 26.05 | -1.39 | -5.15% | 4 | 149 | 33.32% |
| NFLX250321P00675000 | 2024-10-08 3:19PM EDT | 2025-03-21 | 40.00 | 37.00 | 37.70 | 0.00 | - | 1 | 45 | 32.88% |
| NFLX250815P00675000 | 2024-09-10 3:39PM EDT | 2025-08-15 | 82.45 | 57.90 | 60.45 | 0.00 | - | 1 | 32 | 33.16% |
| NFLX251219P00675000 | 2024-08-28 11:40AM EDT | 2025-12-19 | 90.55 | 77.90 | 79.25 | 0.00 | - | 1 | 13 | 34.37% |
© 2024 Yahoo. Todos los derechos reservados.