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:810.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018C00810000 | 2024-10-11 3:58PM EDT | 2024-10-18 | 4.40 | 4.30 | 4.55 | -1.85 | -29.60% | 60 | 244 | 70.24% |
| NFLX241025C00810000 | 2024-10-11 3:14PM EDT | 2024-10-25 | 6.20 | 5.85 | 6.20 | -1.90 | -23.46% | 34 | 201 | 54.66% |
| NFLX241101C00810000 | 2024-10-09 2:29PM EDT | 2024-11-01 | 8.53 | 5.95 | 7.15 | 0.00 | - | 2 | 25 | 47.25% |
| NFLX241115C00810000 | 2024-10-11 3:26PM EDT | 2024-11-15 | 9.75 | 9.25 | 9.55 | -2.19 | -18.34% | 21 | 449 | 40.61% |
| NFLX241220C00810000 | 2024-10-10 12:33PM EDT | 2024-12-20 | 18.34 | 14.90 | 15.45 | 0.00 | - | 2 | 150 | 34.91% |
| NFLX250117C00810000 | 2024-10-10 1:05PM EDT | 2025-01-17 | 26.27 | 20.40 | 23.00 | 0.00 | - | 1 | 205 | 35.53% |
| NFLX250221C00810000 | 2024-10-10 3:50PM EDT | 2025-02-21 | 36.40 | 31.50 | 32.55 | 0.00 | - | 1 | 57 | 36.61% |
| NFLX250321C00810000 | 2024-10-10 3:05PM EDT | 2025-03-21 | 41.90 | 36.70 | 37.45 | 0.00 | - | 1 | 140 | 36.02% |
| NFLX250815C00810000 | 2024-10-02 2:55PM EDT | 2025-08-15 | 65.65 | 67.60 | 70.75 | 0.00 | - | 5 | 9 | 38.99% |
| NFLX251219C00810000 | 2024-10-09 12:03PM EDT | 2025-12-19 | 91.20 | 87.85 | 90.15 | 0.00 | - | 1 | 7 | 39.05% |
| NFLX260116C00810000 | 2024-10-10 3:39PM EDT | 2026-01-16 | 99.93 | 92.60 | 95.20 | 0.00 | - | 11 | 23 | 39.40% |
| NFLX261218C00810000 | 2024-09-27 2:44PM EDT | 2026-12-18 | 129.95 | 136.00 | 146.00 | 0.00 | - | 1 | 27 | 41.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018P00810000 | 2024-10-10 10:11AM EDT | 2024-10-18 | 85.65 | 88.90 | 92.85 | 0.00 | - | 2 | 54 | 66.53% |
| NFLX241025P00810000 | 2024-09-17 1:30PM EDT | 2024-10-25 | 109.80 | 91.15 | 94.00 | 0.00 | - | - | 10 | 52.68% |
| NFLX241115P00810000 | 2024-10-11 12:13PM EDT | 2024-11-15 | 91.85 | 90.65 | 96.35 | -48.30 | -34.46% | 5 | 11 | 39.96% |
| NFLX241220P00810000 | 2024-10-07 11:43AM EDT | 2024-12-20 | 111.10 | 96.65 | 99.05 | 0.00 | - | 5 | 3 | 31.23% |
| NFLX250117P00810000 | 2024-09-10 3:56PM EDT | 2025-01-17 | 140.86 | 94.20 | 97.50 | 0.00 | - | 30 | 16 | 24.99% |
| NFLX250221P00810000 | 2024-09-30 10:40AM EDT | 2025-02-21 | 118.97 | 107.20 | 110.05 | 0.00 | - | 3 | 25 | 30.41% |
| NFLX250321P00810000 | 2024-09-30 11:18AM EDT | 2025-03-21 | 123.00 | 110.10 | 112.65 | 0.00 | - | 1 | 13 | 29.19% |
| NFLX250815P00810000 | 2024-08-22 3:25PM EDT | 2025-08-15 | 154.35 | 144.00 | 145.50 | 0.00 | - | - | 6 | 34.25% |
| NFLX251219P00810000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 406.05 | 449.50 | 459.00 | 0.00 | - | - | 0 | 133.88% |
| NFLX260116P00810000 | 2024-10-11 11:19AM EDT | 2026-01-16 | 142.51 | 141.75 | 145.85 | -75.10 | -34.51% | 1 | 0 | 28.08% |
© 2024 Yahoo. Todos los derechos reservados.