U.S. markets closed
F S&P 500
5,481.00 +1.50 (+0.03%) F Dow Jones
40,875.00 -7.00 (-0.02%) F Nasdaq
18,680.50 -11.75 (-0.06%) E-mini Russell 2000 Index Futur
2,101.10 -1.20 (-0.06%) Petróleo
68.95 +0.24 (+0.35%) Oro
2,535.10 +2.40 (+0.09%)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00330000 | 2024-08-28 9:49AM EDT | 2024-09-20 | 363.00 | 344.85 | 347.65 | 0.00 | - | 1 | 27 | 190.43% |
| NFLX241018C00330000 | 2024-08-23 12:48PM EDT | 2024-10-18 | 353.35 | 346.40 | 350.40 | 0.00 | - | 3 | 2 | 124.44% |
| NFLX241220C00330000 | 2024-09-06 11:06AM EDT | 2024-12-20 | 340.50 | 349.90 | 353.70 | 0.00 | - | 3 | 5 | 90.01% |
| NFLX250117C00330000 | 2024-09-09 2:17PM EDT | 2025-01-17 | 352.05 | 351.50 | 354.45 | -21.44 | -5.74% | 1 | 465 | 82.92% |
| NFLX250321C00330000 | 2024-08-09 11:50AM EDT | 2025-03-21 | 314.70 | 343.80 | 350.90 | 0.00 | - | - | 1 | 51.72% |
| NFLX250620C00330000 | 2024-08-19 9:50AM EDT | 2025-06-20 | 368.08 | 359.20 | 364.30 | 0.00 | - | 3 | 21 | 68.90% |
| NFLX251219C00330000 | 2024-04-02 10:45AM EDT | 2025-12-19 | 317.41 | 266.00 | 274.00 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX260116C00330000 | 2024-04-17 3:44PM EDT | 2026-01-16 | 327.00 | 325.00 | 333.00 | 0.00 | - | 1 | 10 | 0.00% |
| NFLX261218C00330000 | 2024-08-22 3:17PM EDT | 2026-12-18 | 406.77 | 383.00 | 392.00 | 0.00 | - | 1 | 5 | 56.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00330000 | 2024-08-29 12:41PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.24 | 0.00 | - | - | 8 | 251.17% |
| NFLX240920P00330000 | 2024-08-16 1:14PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 296 | 139.45% |
| NFLX241018P00330000 | 2024-08-23 9:50AM EDT | 2024-10-18 | 0.20 | 0.01 | 0.51 | 0.00 | - | 1 | 2 | 87.30% |
| NFLX241115P00330000 | 2024-09-03 2:45PM EDT | 2024-11-15 | 0.25 | 0.13 | 0.69 | 0.00 | - | 3 | 8 | 70.31% |
| NFLX241220P00330000 | 2024-09-09 1:10PM EDT | 2024-12-20 | 0.66 | 0.32 | 0.99 | -0.12 | -15.38% | 1 | 104 | 60.55% |
| NFLX250117P00330000 | 2024-09-09 1:39PM EDT | 2025-01-17 | 0.94 | 0.47 | 1.40 | +0.08 | +9.30% | 1 | 1,391 | 56.35% |
| NFLX250221P00330000 | 2024-09-06 2:12PM EDT | 2025-02-21 | 1.55 | 0.97 | 1.90 | 0.00 | - | 2 | 2 | 53.37% |
| NFLX250321P00330000 | 2024-08-05 11:49AM EDT | 2025-03-21 | 3.80 | 0.80 | 2.38 | 0.00 | - | 1 | 11 | 50.16% |
| NFLX250620P00330000 | 2024-06-24 10:12AM EDT | 2025-06-20 | 4.50 | 0.00 | 9.45 | 0.00 | - | 1 | 61 | 50.54% |
| NFLX250815P00330000 | 2024-08-30 1:57PM EDT | 2025-08-15 | 3.60 | 0.22 | 10.00 | 0.00 | - | 20 | 34 | 54.98% |
| NFLX251219P00330000 | 2024-08-27 11:02AM EDT | 2025-12-19 | 5.97 | 3.00 | 10.50 | 0.00 | - | 1 | 352 | 47.57% |
| NFLX260116P00330000 | 2024-09-05 12:29PM EDT | 2026-01-16 | 7.50 | 8.10 | 12.25 | 0.00 | - | 5 | 49 | 48.14% |
| NFLX261218P00330000 | 2024-08-20 11:56AM EDT | 2026-12-18 | 13.00 | 12.30 | 18.55 | 0.00 | - | 1 | 98 | 41.93% |
© 2024 Yahoo. Todos los derechos reservados.