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:880.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018C00880000 | 2024-10-04 3:50PM EDT | 2024-10-18 | 0.80 | 0.71 | 1.00 | +0.50 | +166.67% | 3 | 44 | 53.28% |
| NFLX241025C00880000 | 2024-10-04 3:06PM EDT | 2024-10-25 | 1.17 | 1.02 | 1.53 | +0.06 | +5.41% | 26 | 1 | 48.22% |
| NFLX241101C00880000 | 2024-10-04 9:44AM EDT | 2024-11-01 | 1.57 | 1.28 | 2.17 | +0.34 | +27.64% | 1 | 18 | 44.75% |
| NFLX241115C00880000 | 2024-10-04 1:30PM EDT | 2024-11-15 | 2.50 | 2.67 | 2.87 | +0.29 | +13.12% | 50 | 50 | 38.78% |
| NFLX241220C00880000 | 2024-10-04 2:46PM EDT | 2024-12-20 | 5.40 | 5.25 | 5.90 | +0.65 | +13.68% | 4 | 82 | 34.16% |
| NFLX250117C00880000 | 2024-10-04 10:18AM EDT | 2025-01-17 | 8.73 | 9.75 | 10.10 | +0.08 | +0.92% | 2 | 115 | 34.24% |
| NFLX250221C00880000 | 2024-09-25 10:43AM EDT | 2025-02-21 | 18.30 | 16.55 | 17.35 | 0.00 | - | 5 | 31 | 35.73% |
| NFLX250321C00880000 | 2024-10-02 10:17AM EDT | 2025-03-21 | 18.01 | 20.20 | 21.10 | 0.00 | - | 2 | 23 | 35.19% |
| NFLX250620C00880000 | 2024-10-02 1:33PM EDT | 2025-06-20 | 34.35 | 36.20 | 37.70 | 0.00 | - | 1 | 565 | 36.58% |
| NFLX251219C00880000 | 2024-10-04 2:20PM EDT | 2025-12-19 | 64.45 | 64.00 | 67.30 | +13.80 | +27.25% | 2 | 22 | 38.11% |
| NFLX260116C00880000 | 2024-10-04 2:02PM EDT | 2026-01-16 | 69.60 | 68.50 | 72.40 | +2.23 | +3.31% | 4 | 46 | 38.57% |
| NFLX261218C00880000 | 2024-09-26 10:46AM EDT | 2026-12-18 | 110.77 | 111.00 | 120.00 | 0.00 | - | 1 | 10 | 40.71% |
| NFLX270115C00880000 | 2024-09-24 12:32PM EDT | 2027-01-15 | 118.89 | 114.65 | 120.30 | 0.00 | - | - | 1 | 40.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018P00880000 | 2024-07-18 3:33PM EDT | 2024-10-18 | 238.20 | 204.00 | 208.00 | 0.00 | - | 2 | 0 | 173.18% |
| NFLX241220P00880000 | 2024-10-03 3:18PM EDT | 2024-12-20 | 175.88 | 161.15 | 165.60 | 0.00 | - | 10 | 10 | 33.23% |
| NFLX250117P00880000 | 2024-03-21 3:23PM EDT | 2025-01-17 | 256.15 | 322.50 | 329.55 | 0.00 | - | 1 | 2 | 142.53% |
| NFLX250221P00880000 | 2024-09-26 2:54PM EDT | 2025-02-21 | 174.02 | 166.65 | 169.15 | 0.00 | - | 2 | 3 | 28.49% |
| NFLX250321P00880000 | 2024-10-03 12:01PM EDT | 2025-03-21 | 181.19 | 168.30 | 170.80 | 0.00 | - | 2 | 1 | 27.44% |
| NFLX250620P00880000 | 2024-09-03 2:03PM EDT | 2025-06-20 | 210.00 | 186.70 | 188.70 | 0.00 | - | 4 | 10 | 32.13% |
| NFLX251219P00880000 | 2024-05-14 2:47PM EDT | 2025-12-19 | 276.02 | 238.00 | 245.95 | 0.00 | - | 2 | 0 | 44.10% |
| NFLX260116P00880000 | 2024-09-23 12:12PM EDT | 2026-01-16 | 204.65 | 191.25 | 195.60 | 0.00 | - | 5 | 13 | 26.38% |
| NFLX261218P00880000 | 2024-09-23 10:57AM EDT | 2026-12-18 | 223.67 | 211.00 | 220.00 | 0.00 | - | - | 1 | 26.39% |
© 2024 Yahoo. Todos los derechos reservados.