U.S. markets closed
F S&P 500
5,709.00 -8.75 (-0.15%) F Dow Jones
42,052.00 -5.00 (-0.01%) F Nasdaq
19,806.50 -43.75 (-0.22%) E-mini Russell 2000 Index Futur
2,272.30 -4.80 (-0.21%) Petróleo
72.01 +0.06 (+0.08%) Oro
2,612.80 -1.80 (-0.07%)
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:830.00
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00830000 | 2024-09-12 3:33PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.38 | 0.00 | - | 20 | 174 | 135.55% |
| NFLX240927C00830000 | 2024-09-12 9:43AM EDT | 2024-09-27 | 0.79 | 0.00 | 0.15 | 0.00 | - | - | 5 | 46.48% |
| NFLX241004C00830000 | 2024-09-18 10:57AM EDT | 2024-10-04 | 0.15 | 0.04 | 0.68 | 0.00 | - | 1 | 17 | 42.13% |
| NFLX241018C00830000 | 2024-09-19 2:28PM EDT | 2024-10-18 | 3.20 | 2.53 | 2.98 | +0.75 | +30.61% | 13 | 86 | 40.64% |
| NFLX241025C00830000 | 2024-09-13 11:35AM EDT | 2024-10-25 | 3.40 | 3.70 | 5.15 | 0.00 | - | - | 23 | 42.00% |
| NFLX241115C00830000 | 2024-09-19 3:38PM EDT | 2024-11-15 | 6.65 | 6.10 | 6.95 | -0.45 | -6.34% | 3 | 97 | 36.42% |
| NFLX241220C00830000 | 2024-09-19 10:49AM EDT | 2024-12-20 | 13.00 | 10.60 | 11.00 | +3.80 | +41.30% | 5 | 73 | 33.30% |
| NFLX250117C00830000 | 2024-09-19 11:18AM EDT | 2025-01-17 | 18.87 | 15.45 | 16.30 | +3.92 | +26.22% | 2 | 92 | 33.77% |
| NFLX250221C00830000 | 2024-09-18 1:02PM EDT | 2025-02-21 | 22.88 | 24.00 | 24.65 | 0.00 | - | 2 | 126 | 35.42% |
| NFLX250321C00830000 | 2024-09-19 11:20AM EDT | 2025-03-21 | 32.36 | 27.75 | 29.20 | +6.11 | +23.28% | 2 | 227 | 35.28% |
| NFLX250815C00830000 | 2024-09-12 3:30PM EDT | 2025-08-15 | 51.80 | 56.00 | 58.45 | 0.00 | - | - | 6 | 38.11% |
| NFLX251219C00830000 | 2024-09-18 11:06AM EDT | 2025-12-19 | 74.85 | 73.50 | 76.75 | 0.00 | - | 1 | 12 | 38.38% |
| NFLX260116C00830000 | 2024-08-27 11:13AM EDT | 2026-01-16 | 87.52 | 78.45 | 82.35 | 0.00 | - | 8 | 18 | 39.01% |
| NFLX261218C00830000 | 2024-09-19 3:55PM EDT | 2026-12-18 | 123.86 | 120.75 | 127.40 | +0.96 | +0.78% | 5 | 17 | 40.69% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00830000 | 2024-07-19 3:49PM EDT | 2024-09-20 | 199.78 | 155.10 | 157.55 | 0.00 | - | 1 | 0 | 488.57% |
| NFLX241004P00830000 | 2024-08-30 11:31AM EDT | 2024-10-04 | 139.10 | 124.80 | 127.45 | 0.00 | - | 1 | 0 | 50.34% |
| NFLX241018P00830000 | 2024-09-17 3:49PM EDT | 2024-10-18 | 124.40 | 123.00 | 127.85 | 0.00 | - | 7 | 5 | 37.82% |
| NFLX241115P00830000 | 2024-09-05 1:11PM EDT | 2024-11-15 | 148.25 | 124.50 | 129.50 | 0.00 | - | 2 | 5 | 30.85% |
| NFLX241220P00830000 | 2024-08-16 11:52AM EDT | 2024-12-20 | 155.97 | 135.30 | 137.90 | 0.00 | - | 1 | 2 | 34.60% |
| NFLX250117P00830000 | 2024-07-18 11:22AM EDT | 2025-01-17 | 193.40 | 155.70 | 159.50 | 0.00 | - | 2 | 0 | 46.84% |
| NFLX250221P00830000 | 2024-09-03 11:39AM EDT | 2025-02-21 | 157.05 | 134.80 | 140.05 | 0.00 | - | - | 12 | 28.32% |
| NFLX250321P00830000 | 2024-07-18 11:59AM EDT | 2025-03-21 | 197.95 | 160.95 | 166.70 | 0.00 | - | 2 | 1 | 41.93% |
| NFLX251219P00830000 | 2023-09-13 1:11PM EDT | 2025-12-19 | 411.20 | 469.50 | 479.00 | 0.00 | - | - | 0 | 130.32% |
| NFLX260116P00830000 | 2024-08-05 9:30AM EDT | 2026-01-16 | 241.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.