Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:49PM EDT. Mercado abierto.
Precio de ejercicio:1000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C01000000 | 2024-09-16 10:15AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 352 | 96.88% |
| NFLX241018C01000000 | 2024-09-11 10:47AM EDT | 2024-10-18 | 0.10 | 0.00 | 0.52 | 0.00 | - | 1 | 0 | 52.47% |
| NFLX241115C01000000 | 2024-09-17 11:10AM EDT | 2024-11-15 | 0.43 | 0.10 | 0.43 | +0.13 | +43.33% | 1 | 104 | 37.38% |
| NFLX241220C01000000 | 2024-09-16 2:37PM EDT | 2024-12-20 | 0.80 | 0.81 | 1.00 | 0.00 | - | 12 | 205 | 33.39% |
| NFLX250117C01000000 | 2024-09-17 10:48AM EDT | 2025-01-17 | 2.00 | 1.63 | 2.28 | +0.20 | +11.11% | 11 | 846 | 33.59% |
| NFLX250221C01000000 | 2024-09-03 3:57PM EDT | 2025-02-21 | 4.15 | 4.85 | 5.15 | 0.00 | - | 1 | 10 | 34.86% |
| NFLX250321C01000000 | 2024-09-13 10:41AM EDT | 2025-03-21 | 6.90 | 6.70 | 7.40 | +0.95 | +15.97% | 5 | 31 | 34.93% |
| NFLX250620C01000000 | 2024-09-16 9:35AM EDT | 2025-06-20 | 16.50 | 16.15 | 17.00 | 0.00 | - | 1 | 131 | 35.96% |
| NFLX250815C01000000 | 2024-09-13 3:24PM EDT | 2025-08-15 | 22.95 | 23.20 | 23.90 | 0.00 | - | 2 | 50 | 36.65% |
| NFLX251219C01000000 | 2024-09-12 11:22AM EDT | 2025-12-19 | 34.30 | 36.05 | 37.20 | 0.00 | - | 38 | 63 | 36.76% |
| NFLX260116C01000000 | 2024-09-10 3:26PM EDT | 2026-01-16 | 35.50 | 39.90 | 40.85 | 0.00 | - | 52 | 233 | 37.06% |
| NFLX261218C01000000 | 2024-09-12 2:31PM EDT | 2026-12-18 | 73.76 | 74.60 | 79.70 | 0.00 | - | 2 | 86 | 38.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P01000000 | 2024-07-08 11:40AM EDT | 2024-09-20 | 312.97 | 371.40 | 373.80 | 0.00 | - | - | 0 | 540.84% |
| NFLX241018P01000000 | 2024-07-09 9:35AM EDT | 2024-10-18 | 308.13 | 370.15 | 373.45 | 0.00 | - | - | 0 | 190.20% |
| NFLX241220P01000000 | 2024-08-13 11:52AM EDT | 2024-12-20 | 354.45 | 309.70 | 315.55 | 0.00 | - | 2 | 0 | 59.74% |
| NFLX250117P01000000 | 2024-07-10 12:45PM EDT | 2025-01-17 | 321.62 | 361.60 | 370.45 | 0.00 | - | 2 | 0 | 93.24% |
| NFLX250221P01000000 | 2024-08-21 2:26PM EDT | 2025-02-21 | 301.97 | 295.55 | 299.30 | 0.00 | - | - | 0 | 29.52% |
| NFLX250321P01000000 | 2024-08-20 3:51PM EDT | 2025-03-21 | 301.05 | 295.65 | 299.25 | 0.00 | - | 10 | 0 | 27.11% |
| NFLX250620P01000000 | 2024-08-20 2:41PM EDT | 2025-06-20 | 300.80 | 296.90 | 299.75 | 0.00 | - | 2 | 0 | 23.11% |
| NFLX251219P01000000 | 2024-09-12 11:18AM EDT | 2025-12-19 | 317.12 | 299.90 | 305.70 | 0.00 | - | 2 | 0 | 23.16% |
| NFLX260116P01000000 | 2024-07-05 10:02AM EDT | 2026-01-16 | 320.97 | 382.00 | 391.00 | 0.00 | - | 2 | 0 | 53.54% |
| NFLX261218P01000000 | 2024-09-05 3:07PM EDT | 2026-12-18 | 332.70 | 314.00 | 322.95 | 0.00 | - | 1 | 1 | 24.02% |
© 2024 Yahoo. Todos los derechos reservados.