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:820.00
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00820000 | 2024-07-26 10:10AM EDT | 2024-08-02 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 455 | 65.23% |
| NFLX240809C00820000 | 2024-07-22 1:21PM EDT | 2024-08-09 | 0.10 | 0.00 | 0.70 | 0.00 | - | 100 | 363 | 59.23% |
| NFLX240816C00820000 | 2024-07-26 3:39PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.53 | -0.01 | -16.67% | 1 | 54 | 51.25% |
| NFLX240823C00820000 | 2024-07-12 3:22PM EDT | 2024-08-23 | 2.59 | 0.01 | 1.04 | 0.00 | - | - | 2 | 49.27% |
| NFLX240830C00820000 | 2024-07-19 9:57AM EDT | 2024-08-30 | 0.36 | 0.00 | 1.04 | 0.00 | - | 2 | 2 | 44.07% |
| NFLX240920C00820000 | 2024-07-26 1:50PM EDT | 2024-09-20 | 0.51 | 0.19 | 0.97 | -0.21 | -29.17% | 63 | 470 | 34.44% |
| NFLX241018C00820000 | 2024-07-25 3:59PM EDT | 2024-10-18 | 3.50 | 2.84 | 3.10 | 0.00 | - | 1 | 104 | 35.00% |
| NFLX241115C00820000 | 2024-07-24 1:53PM EDT | 2024-11-15 | 6.50 | 3.75 | 6.45 | 0.00 | - | 8 | 8 | 36.13% |
| NFLX241220C00820000 | 2024-07-19 1:43PM EDT | 2024-12-20 | 9.30 | 7.90 | 8.55 | 0.00 | - | 7 | 68 | 34.09% |
| NFLX250117C00820000 | 2024-07-24 12:12PM EDT | 2025-01-17 | 14.10 | 11.65 | 13.20 | 0.00 | - | 24 | 244 | 35.70% |
| NFLX250221C00820000 | 2024-07-22 9:54AM EDT | 2025-02-21 | 20.90 | 16.80 | 18.35 | 0.00 | - | - | 13 | 36.51% |
| NFLX250321C00820000 | 2024-07-19 9:58AM EDT | 2025-03-21 | 25.30 | 20.35 | 21.90 | 0.00 | - | 2 | 90 | 36.64% |
| NFLX250620C00820000 | 2024-07-25 10:22AM EDT | 2025-06-20 | 31.95 | 31.45 | 35.40 | 0.00 | - | 1 | 209 | 38.07% |
| NFLX251219C00820000 | 2024-07-25 3:35PM EDT | 2025-12-19 | 61.00 | 55.15 | 59.45 | 0.00 | - | 1 | 127 | 39.40% |
| NFLX260116C00820000 | 2024-07-17 2:10PM EDT | 2026-01-16 | 71.79 | 57.65 | 63.10 | 0.00 | - | 2 | 19 | 39.62% |
| NFLX261218C00820000 | 2024-07-19 11:25AM EDT | 2026-12-18 | 106.09 | 96.00 | 105.00 | 0.00 | - | 10 | 39 | 42.03% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00820000 | 2024-07-22 11:47AM EDT | 2024-08-02 | 177.08 | 186.80 | 190.50 | 0.00 | - | 2 | 0 | 62.50% |
| NFLX240816P00820000 | 2024-07-23 11:43AM EDT | 2024-08-16 | 172.66 | 187.20 | 190.05 | 0.00 | - | 6 | 0 | 60.07% |
| NFLX240823P00820000 | 2024-07-18 1:48PM EDT | 2024-08-23 | 175.95 | 186.15 | 190.90 | 0.00 | - | 2 | 0 | 56.85% |
| NFLX240830P00820000 | 2024-07-15 10:02AM EDT | 2024-08-30 | 159.33 | 187.50 | 191.00 | 0.00 | - | 2 | 0 | 51.29% |
| NFLX240920P00820000 | 2024-07-24 3:55PM EDT | 2024-09-20 | 184.40 | 186.55 | 190.40 | 0.00 | - | 1 | 0 | 38.33% |
| NFLX241018P00820000 | 2024-07-18 3:54PM EDT | 2024-10-18 | 180.40 | 187.05 | 190.50 | 0.00 | - | 24 | 0 | 31.64% |
| NFLX241115P00820000 | 2024-07-18 2:14PM EDT | 2024-11-15 | 180.85 | 185.00 | 193.45 | 0.00 | - | 2 | 0 | 33.59% |
| NFLX241220P00820000 | 2024-07-18 3:19PM EDT | 2024-12-20 | 182.15 | 186.00 | 193.15 | 0.00 | - | 8 | 2 | 28.88% |
| NFLX250117P00820000 | 2024-07-18 2:15PM EDT | 2025-01-17 | 182.50 | 187.15 | 191.60 | 0.00 | - | 2 | 5 | 24.09% |
| NFLX250321P00820000 | 2024-07-12 9:36AM EDT | 2025-03-21 | 181.14 | 189.75 | 194.05 | 0.00 | - | - | 1 | 23.75% |
| NFLX250620P00820000 | 2024-07-10 11:41AM EDT | 2025-06-20 | 169.00 | 192.65 | 199.05 | 0.00 | - | 2 | 2 | 24.21% |
| NFLX251219P00820000 | 2023-09-13 1:33PM EDT | 2025-12-19 | 402.31 | 459.50 | 469.00 | 0.00 | - | - | 0 | 114.54% |
| NFLX260116P00820000 | 2023-09-13 2:19PM EDT | 2026-01-16 | 404.16 | 459.50 | 469.00 | 0.00 | - | - | 0 | 111.53% |
| NFLX261218P00820000 | 2024-05-06 10:17AM EDT | 2026-12-18 | 253.94 | 212.00 | 220.95 | 0.00 | - | 2 | 2 | 22.47% |
© 2024 Yahoo. Todos los derechos reservados.