U.S. markets open in 8 hours 34 minutes
F S&P 500
5,605.25 +3.00 (+0.05%) F Dow Jones
41,176.00 +30.00 (+0.07%) F Nasdaq
19,450.00 +2.75 (+0.01%) E-mini Russell 2000 Index Futur
2,137.40 +4.90 (+0.23%) Petróleo
69.43 +0.46 (+0.67%) Oro
2,597.00 +16.40 (+0.64%)
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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00340000 | 2024-08-23 10:38AM EDT | 2024-09-20 | 352.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220C00340000 | 2024-08-16 11:49AM EDT | 2024-12-20 | 341.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX250117C00340000 | 2024-08-19 11:02AM EDT | 2025-01-17 | 350.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321C00340000 | 2024-07-10 11:11AM EDT | 2025-03-21 | 351.50 | 304.00 | 308.45 | 0.00 | - | - | 1 | 0.00% |
| NFLX250620C00340000 | 2024-07-10 3:50PM EDT | 2025-06-20 | 359.30 | 309.00 | 316.70 | 0.00 | - | 14 | 21 | 0.00% |
| NFLX251219C00340000 | 2024-07-10 11:57AM EDT | 2025-12-19 | 367.90 | 320.85 | 327.80 | 0.00 | - | 2 | 11 | 0.00% |
| NFLX260116C00340000 | 2024-08-13 2:06PM EDT | 2026-01-16 | 338.35 | 369.70 | 377.10 | 0.00 | - | 2 | 20 | 60.10% |
| NFLX261218C00340000 | 2024-08-02 11:12AM EDT | 2026-12-18 | 320.51 | 401.00 | 410.00 | 0.00 | - | 1 | 24 | 63.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00340000 | 2024-08-28 1:32PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NFLX240920P00340000 | 2024-09-09 3:30PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX241018P00340000 | 2024-08-16 3:06PM EDT | 2024-10-18 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NFLX241115P00340000 | 2024-09-10 11:08AM EDT | 2024-11-15 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX241220P00340000 | 2024-09-09 1:10PM EDT | 2024-12-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX250117P00340000 | 2024-09-09 1:39PM EDT | 2025-01-17 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX250221P00340000 | 2024-09-09 10:01AM EDT | 2025-02-21 | 1.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NFLX250321P00340000 | 2024-09-10 2:52PM EDT | 2025-03-21 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX250620P00340000 | 2024-09-09 10:12AM EDT | 2025-06-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX250815P00340000 | 2024-08-30 1:59PM EDT | 2025-08-15 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX251219P00340000 | 2024-09-09 9:42AM EDT | 2025-12-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX260116P00340000 | 2024-09-06 10:50AM EDT | 2026-01-16 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX261218P00340000 | 2024-09-11 10:26AM EDT | 2026-12-18 | 17.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.