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:320.00
Opciones de comprapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00320000 | 2024-08-16 1:39PM EDT | 2024-09-20 | 361.00 | 344.10 | 349.15 | 0.00 | - | 3 | 62 | 179.93% |
| NFLX241018C00320000 | 2024-08-16 1:38PM EDT | 2024-10-18 | 362.40 | 344.80 | 351.00 | 0.00 | - | 3 | 3 | 116.87% |
| NFLX241115C00320000 | 2024-07-18 10:05AM EDT | 2024-11-15 | 338.80 | 357.55 | 360.05 | 0.00 | - | 1 | 1 | 134.04% |
| NFLX241220C00320000 | 2024-06-17 11:25AM EDT | 2024-12-20 | 366.43 | 331.90 | 334.90 | 0.00 | - | 6 | 10 | 0.00% |
| NFLX250117C00320000 | 2024-08-05 9:33AM EDT | 2025-01-17 | 281.20 | 0.00 | 0.00 | 0.00 | - | 10 | 331 | 0.00% |
| NFLX250620C00320000 | 2024-07-10 3:47PM EDT | 2025-06-20 | 377.70 | 328.25 | 336.00 | 0.00 | - | 2 | 58 | 0.00% |
| NFLX251219C00320000 | 2024-08-22 3:17PM EDT | 2025-12-19 | 398.60 | 365.00 | 374.00 | 0.00 | - | 1 | 26 | 61.85% |
| NFLX260116C00320000 | 2024-04-19 2:17PM EDT | 2026-01-16 | 282.00 | 333.00 | 341.00 | 0.00 | - | 1 | 24 | 0.00% |
| NFLX261218C00320000 | 2024-07-08 2:51PM EDT | 2026-12-18 | 413.45 | 334.00 | 343.00 | 0.00 | - | 1 | 7 | 0.00% |
Opciones de ventapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00320000 | 2024-09-05 9:30AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.05 | 0.00 | - | 24 | 586 | 123.44% |
| NFLX241018P00320000 | 2024-08-21 11:56AM EDT | 2024-10-18 | 0.36 | 0.00 | 0.73 | 0.00 | - | 4 | 24 | 90.63% |
| NFLX241115P00320000 | 2024-08-05 11:50AM EDT | 2024-11-15 | 0.88 | 0.10 | 0.85 | 0.00 | - | - | 2 | 72.19% |
| NFLX241220P00320000 | 2024-08-30 10:00AM EDT | 2024-12-20 | 0.60 | 0.27 | 1.23 | 0.00 | - | 5 | 81 | 62.48% |
| NFLX250117P00320000 | 2024-08-27 3:44PM EDT | 2025-01-17 | 0.70 | 0.39 | 1.64 | 0.00 | - | 1 | 2,765 | 57.90% |
| NFLX250221P00320000 | 2024-08-15 11:11AM EDT | 2025-02-21 | 1.48 | 0.65 | 2.21 | 0.00 | - | 2 | 2 | 54.24% |
| NFLX250321P00320000 | 2024-09-04 10:40AM EDT | 2025-03-21 | 1.75 | 0.97 | 2.54 | 0.00 | - | 5 | 8 | 51.88% |
| NFLX250620P00320000 | 2024-08-16 2:11PM EDT | 2025-06-20 | 2.57 | 0.90 | 7.35 | 0.00 | - | 1 | 218 | 50.10% |
| NFLX250815P00320000 | 2024-09-03 11:51AM EDT | 2025-08-15 | 3.45 | 2.96 | 10.00 | 0.00 | - | 6 | 207 | 50.49% |
| NFLX251219P00320000 | 2024-08-02 10:14AM EDT | 2025-12-19 | 7.50 | 1.00 | 8.35 | 0.00 | - | 1 | 139 | 45.83% |
| NFLX260116P00320000 | 2024-09-05 12:29PM EDT | 2026-01-16 | 8.00 | 6.30 | 11.65 | +1.05 | +15.11% | 1 | 88 | 48.50% |
| NFLX261218P00320000 | 2024-09-03 3:52PM EDT | 2026-12-18 | 13.50 | 10.00 | 19.00 | 0.00 | - | 1 | 43 | 43.18% |
© 2024 Yahoo. Todos los derechos reservados.