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:900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011C00900000 | 2024-10-04 9:45AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 30 | 12 | 54.69% |
| NFLX241018C00900000 | 2024-10-04 10:43AM EDT | 2024-10-18 | 0.41 | 0.47 | 0.73 | -0.01 | -2.38% | 1 | 262 | 57.08% |
| NFLX241025C00900000 | 2024-10-04 3:06PM EDT | 2024-10-25 | 0.81 | 0.34 | 1.02 | +0.21 | +35.00% | 25 | 88 | 50.05% |
| NFLX241101C00900000 | 2024-10-04 9:51AM EDT | 2024-11-01 | 0.99 | 0.45 | 1.70 | +0.09 | +10.00% | 5 | 5 | 47.18% |
| NFLX241115C00900000 | 2024-10-04 9:39AM EDT | 2024-11-15 | 1.81 | 1.61 | 2.20 | +0.31 | +20.67% | 10 | 93 | 40.25% |
| NFLX241220C00900000 | 2024-10-04 11:50AM EDT | 2024-12-20 | 3.80 | 3.85 | 4.40 | +0.18 | +4.97% | 5 | 184 | 34.43% |
| NFLX250117C00900000 | 2024-10-01 11:03AM EDT | 2025-01-17 | 7.05 | 7.55 | 7.85 | +0.70 | +11.02% | 1 | 289 | 34.24% |
| NFLX250221C00900000 | 2024-09-24 10:53AM EDT | 2025-02-21 | 13.48 | 13.50 | 14.30 | 0.00 | - | 1 | 24 | 35.69% |
| NFLX250321C00900000 | 2024-10-03 12:35PM EDT | 2025-03-21 | 15.45 | 16.80 | 17.75 | 0.00 | - | 2 | 387 | 35.14% |
| NFLX250620C00900000 | 2024-10-04 3:42PM EDT | 2025-06-20 | 33.10 | 31.90 | 33.85 | +4.35 | +15.13% | 2 | 1,030 | 36.72% |
| NFLX250815C00900000 | 2024-09-25 10:40AM EDT | 2025-08-15 | 44.88 | 41.35 | 43.05 | 0.00 | - | 1 | 16 | 37.24% |
| NFLX251219C00900000 | 2024-10-03 3:20PM EDT | 2025-12-19 | 55.41 | 56.15 | 61.40 | 0.00 | - | 1 | 157 | 37.77% |
| NFLX260116C00900000 | 2024-10-04 2:20PM EDT | 2026-01-16 | 63.20 | 64.00 | 65.60 | +5.20 | +8.97% | 10 | 149 | 37.98% |
| NFLX261218C00900000 | 2024-09-19 9:50AM EDT | 2026-12-18 | 100.00 | 104.00 | 114.00 | 0.00 | - | 1 | 75 | 40.54% |
| NFLX270115C00900000 | 2024-09-30 2:36PM EDT | 2027-01-15 | 104.56 | 107.20 | 114.30 | 0.00 | - | 1 | 1 | 39.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018P00900000 | 2024-07-19 3:11PM EDT | 2024-10-18 | 266.79 | 224.15 | 228.00 | 0.00 | - | 30 | 0 | 188.65% |
| NFLX241220P00900000 | 2024-09-27 10:02AM EDT | 2024-12-20 | 193.20 | 179.90 | 184.55 | 0.00 | - | 1 | 2 | 34.18% |
| NFLX250117P00900000 | 2024-06-26 12:35PM EDT | 2025-01-17 | 222.20 | 264.00 | 272.65 | 0.00 | - | 2 | 0 | 95.67% |
| NFLX250221P00900000 | 2024-09-26 9:30AM EDT | 2025-02-21 | 178.50 | 182.00 | 186.90 | 0.00 | - | 1 | 5 | 28.27% |
| NFLX250620P00900000 | 2024-08-20 1:14PM EDT | 2025-06-20 | 213.20 | 204.50 | 208.05 | 0.00 | - | 10 | 10 | 33.71% |
| NFLX250815P00900000 | 2024-09-25 10:38AM EDT | 2025-08-15 | 195.60 | 195.90 | 201.25 | 0.00 | - | - | 6 | 27.30% |
| NFLX251219P00900000 | 2024-05-21 11:35AM EDT | 2025-12-19 | 264.57 | 236.00 | 244.20 | 0.00 | - | 2 | 0 | 38.64% |
| NFLX260116P00900000 | 2024-09-23 12:51PM EDT | 2026-01-16 | 219.85 | 206.45 | 212.65 | 0.00 | - | 1 | 1 | 26.76% |
| NFLX261218P00900000 | 2024-09-24 12:05PM EDT | 2026-12-18 | 232.55 | 225.05 | 233.90 | 0.00 | - | 1 | 3 | 26.03% |
© 2024 Yahoo. Todos los derechos reservados.