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:680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018C00680000 | 2024-10-11 12:11PM EDT | 2024-10-18 | 58.45 | 53.90 | 55.90 | -4.31 | -6.87% | 19 | 747 | 79.63% |
| NFLX241025C00680000 | 2024-10-11 12:02PM EDT | 2024-10-25 | 57.40 | 56.50 | 57.85 | -5.46 | -8.69% | 18 | 23 | 59.18% |
| NFLX241101C00680000 | 2024-10-09 10:47AM EDT | 2024-11-01 | 60.25 | 57.65 | 60.00 | 0.00 | - | 4 | 15 | 50.62% |
| NFLX241108C00680000 | 2024-10-08 10:25AM EDT | 2024-11-08 | 60.65 | 60.00 | 63.75 | 0.00 | - | 1 | 2 | 50.83% |
| NFLX241115C00680000 | 2024-10-11 2:05PM EDT | 2024-11-15 | 63.80 | 63.20 | 66.00 | -7.54 | -10.57% | 7 | 152 | 48.19% |
| NFLX241220C00680000 | 2024-10-11 2:38PM EDT | 2024-12-20 | 71.40 | 71.50 | 73.10 | -8.70 | -10.86% | 2 | 324 | 40.12% |
| NFLX250117C00680000 | 2024-10-11 11:32AM EDT | 2025-01-17 | 82.80 | 77.70 | 82.40 | -5.30 | -6.02% | 2 | 1,027 | 40.66% |
| NFLX250221C00680000 | 2024-10-09 1:19PM EDT | 2025-02-21 | 93.83 | 90.55 | 91.85 | 0.00 | - | 1 | 438 | 40.71% |
| NFLX250321C00680000 | 2024-10-08 10:48AM EDT | 2025-03-21 | 96.90 | 96.35 | 99.40 | 0.00 | - | 4 | 580 | 41.21% |
| NFLX250620C00680000 | 2024-10-11 3:58PM EDT | 2025-06-20 | 116.57 | 116.05 | 117.55 | -3.28 | -2.74% | 2 | 425 | 40.98% |
| NFLX250815C00680000 | 2024-09-03 3:41PM EDT | 2025-08-15 | 104.00 | 119.00 | 120.60 | 0.00 | - | 1 | 11 | 38.27% |
| NFLX250919C00680000 | 2024-10-11 1:27PM EDT | 2025-09-19 | 134.67 | 130.95 | 135.30 | -0.28 | -0.21% | 1 | 5 | 41.86% |
| NFLX251219C00680000 | 2024-09-16 2:30PM EDT | 2025-12-19 | 136.00 | 147.25 | 150.25 | 0.00 | - | 1 | 41 | 42.28% |
| NFLX260116C00680000 | 2024-10-10 2:54PM EDT | 2026-01-16 | 161.64 | 152.40 | 156.25 | 0.00 | - | 4 | 46 | 42.95% |
| NFLX261218C00680000 | 2024-10-09 12:26PM EDT | 2026-12-18 | 199.30 | 193.80 | 201.45 | 0.00 | - | 1 | 112 | 44.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018P00680000 | 2024-10-11 3:52PM EDT | 2024-10-18 | 10.80 | 11.05 | 11.80 | +0.61 | +5.99% | 339 | 1,282 | 77.34% |
| NFLX241025P00680000 | 2024-10-11 3:42PM EDT | 2024-10-25 | 13.10 | 13.20 | 14.75 | +0.52 | +4.13% | 24 | 101 | 58.28% |
| NFLX241101P00680000 | 2024-10-11 2:08PM EDT | 2024-11-01 | 14.72 | 13.90 | 15.70 | +0.76 | +5.44% | 28 | 68 | 50.04% |
| NFLX241108P00680000 | 2024-10-11 11:16AM EDT | 2024-11-08 | 16.22 | 14.60 | 17.50 | -0.08 | -0.49% | 1 | 5 | 45.76% |
| NFLX241115P00680000 | 2024-10-11 3:17PM EDT | 2024-11-15 | 18.05 | 18.20 | 18.85 | +1.14 | +6.74% | 28 | 275 | 42.55% |
| NFLX241122P00680000 | 2024-10-11 3:42PM EDT | 2024-11-22 | 18.53 | 18.45 | 20.20 | -0.32 | -1.70% | 8 | 8 | 40.36% |
| NFLX241220P00680000 | 2024-10-11 3:31PM EDT | 2024-12-20 | 23.10 | 23.35 | 25.25 | +1.10 | +5.00% | 35 | 267 | 35.66% |
| NFLX250117P00680000 | 2024-10-11 2:50PM EDT | 2025-01-17 | 28.90 | 28.65 | 30.55 | +1.60 | +5.86% | 4 | 851 | 34.03% |
| NFLX250221P00680000 | 2024-10-11 10:03AM EDT | 2025-02-21 | 34.70 | 36.55 | 38.00 | -0.85 | -2.39% | 63 | 541 | 33.86% |
| NFLX250321P00680000 | 2024-10-10 9:48AM EDT | 2025-03-21 | 40.79 | 39.15 | 41.45 | 0.00 | - | 10 | 142 | 32.71% |
| NFLX250620P00680000 | 2024-10-11 10:30AM EDT | 2025-06-20 | 51.96 | 52.55 | 55.05 | -0.94 | -1.78% | 10 | 191 | 32.22% |
| NFLX250815P00680000 | 2024-10-11 1:14PM EDT | 2025-08-15 | 61.50 | 60.90 | 63.25 | +0.87 | +1.43% | 2 | 6 | 32.44% |
| NFLX251219P00680000 | 2024-10-04 2:42PM EDT | 2025-12-19 | 76.90 | 72.75 | 74.40 | 0.00 | - | 2 | 52 | 31.10% |
| NFLX260116P00680000 | 2024-10-07 9:30AM EDT | 2026-01-16 | 79.75 | 75.50 | 78.55 | 0.00 | - | 4 | 69 | 31.50% |
| NFLX261218P00680000 | 2024-10-11 9:43AM EDT | 2026-12-18 | 98.50 | 97.40 | 104.75 | -0.19 | -0.19% | 10 | 97 | 30.51% |
| NFLX270115P00680000 | 2024-09-25 3:17PM EDT | 2027-01-15 | 107.05 | 99.20 | 103.55 | 0.00 | - | 1 | 1 | 29.70% |
© 2024 Yahoo. Todos los derechos reservados.