Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:45PM EDT. Mercado abierto.
Precio de ejercicio:700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011C00700000 | 2024-10-07 2:12PM EDT | 2024-10-11 | 13.73 | 13.45 | 14.05 | -10.26 | -42.91% | 1,905 | 450 | 37.30% |
| NFLX241018C00700000 | 2024-10-07 1:26PM EDT | 2024-10-18 | 36.00 | 34.45 | 34.95 | -6.00 | -14.29% | 494 | 1,642 | 64.89% |
| NFLX241025C00700000 | 2024-10-07 11:21AM EDT | 2024-10-25 | 37.00 | 37.35 | 37.95 | -7.38 | -16.63% | 115 | 111 | 56.20% |
| NFLX241101C00700000 | 2024-10-07 2:06PM EDT | 2024-11-01 | 39.70 | 39.20 | 39.95 | -2.70 | -6.37% | 33 | 54 | 50.62% |
| NFLX241108C00700000 | 2024-10-04 9:34AM EDT | 2024-11-08 | 39.35 | 41.75 | 42.70 | -7.15 | -15.38% | 1 | 3 | 48.66% |
| NFLX241115C00700000 | 2024-10-07 1:51PM EDT | 2024-11-15 | 44.53 | 43.95 | 44.45 | -6.73 | -13.13% | 96 | 264 | 46.09% |
| NFLX241122C00700000 | 2024-10-04 3:16PM EDT | 2024-11-22 | 42.75 | 45.60 | 46.55 | -7.95 | -15.68% | 3 | 3 | 44.62% |
| NFLX241220C00700000 | 2024-10-07 1:06PM EDT | 2024-12-20 | 54.40 | 52.35 | 52.85 | -5.60 | -9.33% | 78 | 697 | 40.30% |
| NFLX250117C00700000 | 2024-10-07 12:21PM EDT | 2025-01-17 | 60.50 | 60.40 | 60.90 | -8.00 | -11.68% | 62 | 1,583 | 39.83% |
| NFLX250221C00700000 | 2024-10-07 12:30PM EDT | 2025-02-21 | 72.10 | 71.60 | 72.15 | -6.90 | -8.73% | 11 | 108 | 40.99% |
| NFLX250321C00700000 | 2024-10-07 1:41PM EDT | 2025-03-21 | 78.77 | 77.15 | 77.80 | +4.33 | +5.82% | 7 | 103 | 40.39% |
| NFLX250620C00700000 | 2024-10-07 9:40AM EDT | 2025-06-20 | 93.00 | 97.45 | 98.10 | -10.13 | -9.82% | 2 | 505 | 41.21% |
| NFLX250815C00700000 | 2024-10-03 3:54PM EDT | 2025-08-15 | 107.70 | 109.20 | 109.95 | -1.30 | -1.19% | 1 | 37 | 41.99% |
| NFLX251219C00700000 | 2024-10-07 11:02AM EDT | 2025-12-19 | 129.60 | 129.35 | 131.90 | +1.30 | +1.01% | 22 | 168 | 42.77% |
| NFLX260116C00700000 | 2024-09-26 10:38AM EDT | 2026-01-16 | 136.50 | 133.15 | 134.40 | 0.00 | - | 3 | 244 | 42.28% |
| NFLX261218C00700000 | 2024-10-04 1:17PM EDT | 2026-12-18 | 185.00 | 178.00 | 180.30 | 0.00 | - | 1 | 203 | 43.74% |
| NFLX270115C00700000 | 2024-10-01 1:15PM EDT | 2027-01-15 | 175.66 | 179.25 | 181.80 | 0.00 | - | 2 | 17 | 43.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011P00700000 | 2024-10-07 2:09PM EDT | 2024-10-11 | 5.95 | 5.80 | 6.05 | +2.75 | +85.94% | 2,452 | 1,195 | 23.42% |
| NFLX241018P00700000 | 2024-10-07 1:46PM EDT | 2024-10-18 | 25.55 | 26.10 | 26.40 | +4.89 | +23.67% | 474 | 1,873 | 55.12% |
| NFLX241025P00700000 | 2024-10-07 2:14PM EDT | 2024-10-25 | 28.70 | 28.50 | 28.90 | +5.70 | +24.46% | 31 | 266 | 47.96% |
| NFLX241101P00700000 | 2024-10-07 12:38PM EDT | 2024-11-01 | 29.95 | 29.95 | 30.40 | +5.75 | +23.76% | 12 | 67 | 43.02% |
| NFLX241108P00700000 | 2024-10-04 3:32PM EDT | 2024-11-08 | 34.35 | 31.80 | 32.50 | +7.60 | +28.41% | 23 | 26 | 40.68% |
| NFLX241115P00700000 | 2024-10-07 2:04PM EDT | 2024-11-15 | 33.40 | 33.30 | 33.75 | +5.65 | +20.36% | 89 | 189 | 38.30% |
| NFLX241220P00700000 | 2024-10-07 10:34AM EDT | 2024-12-20 | 37.96 | 38.70 | 39.20 | +4.60 | +13.79% | 35 | 205 | 32.28% |
| NFLX250117P00700000 | 2024-10-07 10:13AM EDT | 2025-01-17 | 45.35 | 44.05 | 44.50 | +4.15 | +10.07% | 2 | 802 | 31.13% |
| NFLX250221P00700000 | 2024-10-04 9:58AM EDT | 2025-02-21 | 50.50 | 52.30 | 52.95 | 0.00 | - | 1 | 88 | 31.82% |
| NFLX250321P00700000 | 2024-10-07 9:30AM EDT | 2025-03-21 | 51.95 | 55.90 | 56.50 | -0.06 | -0.12% | 1 | 101 | 30.91% |
| NFLX250620P00700000 | 2024-10-07 10:28AM EDT | 2025-06-20 | 70.00 | 69.65 | 70.15 | +2.52 | +3.73% | 1 | 168 | 30.70% |
| NFLX250815P00700000 | 2024-10-03 11:39AM EDT | 2025-08-15 | 79.42 | 77.25 | 77.85 | 0.00 | - | 1 | 40 | 30.82% |
| NFLX250919P00700000 | 2024-10-07 10:08AM EDT | 2025-09-19 | 81.60 | 79.85 | 80.60 | +4.40 | +5.70% | 16 | 11 | 30.24% |
| NFLX251219P00700000 | 2024-10-07 1:22PM EDT | 2025-12-19 | 88.35 | 88.80 | 89.90 | -2.75 | -3.02% | 3 | 62 | 30.00% |
| NFLX260116P00700000 | 2024-10-07 10:07AM EDT | 2026-01-16 | 92.71 | 91.15 | 92.05 | +4.26 | +4.82% | 21 | 278 | 29.77% |
| NFLX261218P00700000 | 2024-09-30 10:40AM EDT | 2026-12-18 | 118.38 | 113.35 | 118.40 | 0.00 | - | 3 | 33 | 29.18% |
| NFLX270115P00700000 | 2024-10-02 9:37AM EDT | 2027-01-15 | 117.10 | 115.65 | 118.35 | 0.00 | - | 1 | 4 | 28.67% |
© 2024 Yahoo. Todos los derechos reservados.