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:760.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011C00760000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 0.60 | 0.53 | 0.61 | +0.11 | +22.45% | 961 | 1,126 | 26.78% |
| NFLX241018C00760000 | 2024-10-04 3:55PM EDT | 2024-10-18 | 14.74 | 14.05 | 14.95 | +2.99 | +25.45% | 55 | 828 | 54.81% |
| NFLX241025C00760000 | 2024-10-04 2:44PM EDT | 2024-10-25 | 16.00 | 16.35 | 17.50 | +2.50 | +18.52% | 14 | 90 | 49.12% |
| NFLX241101C00760000 | 2024-10-03 10:26AM EDT | 2024-11-01 | 14.35 | 16.60 | 19.15 | 0.00 | - | 1 | 42 | 44.56% |
| NFLX241108C00760000 | 2024-10-03 11:58AM EDT | 2024-11-08 | 20.14 | 20.85 | 22.45 | +3.07 | +17.98% | 2 | 4 | 43.74% |
| NFLX241115C00760000 | 2024-10-04 3:37PM EDT | 2024-11-15 | 23.10 | 22.65 | 23.45 | +4.35 | +23.20% | 4 | 243 | 40.92% |
| NFLX241220C00760000 | 2024-10-04 1:36PM EDT | 2024-12-20 | 29.60 | 30.55 | 31.30 | +3.20 | +12.12% | 23 | 220 | 36.30% |
| NFLX250117C00760000 | 2024-10-02 10:36AM EDT | 2025-01-17 | 36.06 | 38.10 | 39.25 | 0.00 | - | 2 | 244 | 36.34% |
| NFLX250221C00760000 | 2024-10-04 12:44PM EDT | 2025-02-21 | 49.02 | 49.45 | 50.45 | +3.04 | +6.61% | 7 | 536 | 37.82% |
| NFLX250321C00760000 | 2024-10-03 10:21AM EDT | 2025-03-21 | 49.05 | 55.25 | 56.25 | 0.00 | - | 1 | 196 | 37.51% |
| NFLX250620C00760000 | 2024-10-04 2:08PM EDT | 2025-06-20 | 74.00 | 73.85 | 76.85 | +4.60 | +6.63% | 5 | 327 | 38.72% |
| NFLX250815C00760000 | 2024-08-27 3:50PM EDT | 2025-08-15 | 83.43 | 83.25 | 84.35 | 0.00 | - | 3 | 5 | 37.91% |
| NFLX251219C00760000 | 2024-10-04 1:59PM EDT | 2025-12-19 | 106.87 | 106.30 | 109.70 | +3.52 | +3.41% | 56 | 21 | 40.08% |
| NFLX260116C00760000 | 2024-09-27 1:31PM EDT | 2026-01-16 | 104.45 | 111.60 | 114.15 | 0.00 | - | 2 | 48 | 40.24% |
| NFLX261218C00760000 | 2024-09-27 1:11PM EDT | 2026-12-18 | 149.01 | 155.10 | 164.00 | 0.00 | - | 1 | 7 | 42.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011P00760000 | 2024-09-18 12:55PM EDT | 2024-10-11 | 67.56 | 39.40 | 42.20 | 0.00 | - | - | 0 | 35.51% |
| NFLX241018P00760000 | 2024-09-30 3:22PM EDT | 2024-10-18 | 58.82 | 50.70 | 56.70 | -4.41 | -6.97% | 1 | 72 | 52.53% |
| NFLX241025P00760000 | 2024-10-01 10:39AM EDT | 2024-10-25 | 67.60 | 54.70 | 58.80 | 0.00 | - | 1 | 2 | 50.74% |
| NFLX241115P00760000 | 2024-10-04 9:48AM EDT | 2024-11-15 | 61.70 | 59.40 | 60.45 | -3.55 | -5.44% | 2 | 10 | 37.29% |
| NFLX241220P00760000 | 2024-09-27 9:46AM EDT | 2024-12-20 | 73.20 | 64.30 | 65.90 | 0.00 | - | 1 | 46 | 31.80% |
| NFLX250117P00760000 | 2024-10-04 12:43PM EDT | 2025-01-17 | 71.90 | 69.40 | 72.95 | -7.70 | -9.67% | 3 | 12 | 31.95% |
| NFLX250221P00760000 | 2024-09-18 2:17PM EDT | 2025-02-21 | 94.40 | 77.65 | 79.10 | 0.00 | - | - | 1 | 31.19% |
| NFLX250321P00760000 | 2024-05-21 12:20PM EDT | 2025-03-21 | 137.05 | 114.95 | 118.85 | 0.00 | - | - | 4 | 49.02% |
| NFLX250620P00760000 | 2024-10-04 10:20AM EDT | 2025-06-20 | 100.15 | 94.45 | 96.60 | -1.90 | -1.86% | 8 | 53 | 30.22% |
| NFLX251219P00760000 | 2024-09-18 11:21AM EDT | 2025-12-19 | 128.65 | 112.65 | 115.60 | 0.00 | - | 1 | 6 | 29.18% |
| NFLX260116P00760000 | 2024-10-04 2:58PM EDT | 2026-01-16 | 119.25 | 114.25 | 122.00 | -28.10 | -19.07% | 1 | 27 | 30.26% |
| NFLX261218P00760000 | 2024-09-12 3:17PM EDT | 2026-12-18 | 163.05 | 138.10 | 148.00 | 0.00 | - | 1 | 32 | 29.21% |
© 2024 Yahoo. Todos los derechos reservados.