U.S. markets closed
F S&P 500
5,633.00 -5.00 (-0.09%) F Dow Jones
41,640.00 -20.00 (-0.05%) F Nasdaq
19,423.25 -9.75 (-0.05%) E-mini Russell 2000 Index Futur
2,188.20 -4.10 (-0.19%) Petróleo
70.49 +0.40 (+0.57%) Oro
2,608.50 -0.40 (-0.02%)
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:610.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00610000 | 2024-09-13 11:05AM EDT | 2024-09-20 | 82.95 | 84.75 | 88.45 | 0.00 | - | 1 | 413 | 52.93% |
| NFLX240927C00610000 | 2024-08-23 11:59AM EDT | 2024-09-27 | 80.16 | 87.20 | 89.45 | 0.00 | - | 7 | 12 | 51.83% |
| NFLX241018C00610000 | 2024-09-16 1:54PM EDT | 2024-10-18 | 95.90 | 96.00 | 97.65 | -0.96 | -0.99% | 31 | 454 | 51.10% |
| NFLX241115C00610000 | 2024-09-11 11:33AM EDT | 2024-11-15 | 102.25 | 102.70 | 103.65 | +21.55 | +26.70% | 3 | 53 | 46.17% |
| NFLX241220C00610000 | 2024-09-12 2:18PM EDT | 2024-12-20 | 104.05 | 108.80 | 110.30 | 0.00 | - | 1 | 125 | 42.93% |
| NFLX250117C00610000 | 2024-09-12 3:57PM EDT | 2025-01-17 | 108.30 | 114.80 | 116.55 | 0.00 | - | 2 | 236 | 42.63% |
| NFLX250221C00610000 | 2024-09-16 10:17AM EDT | 2025-02-21 | 123.80 | 124.05 | 125.45 | +15.75 | +14.58% | 2 | 17 | 43.55% |
| NFLX250321C00610000 | 2024-09-11 12:09PM EDT | 2025-03-21 | 112.70 | 128.60 | 130.20 | 0.00 | - | 10 | 64 | 43.00% |
| NFLX250620C00610000 | 2024-09-13 1:22PM EDT | 2025-06-20 | 147.33 | 145.50 | 147.50 | 0.00 | - | 2 | 255 | 43.59% |
| NFLX251219C00610000 | 2024-08-28 11:40AM EDT | 2025-12-19 | 164.05 | 171.35 | 175.70 | 0.00 | - | 2 | 146 | 44.24% |
| NFLX260116C00610000 | 2024-08-23 11:41AM EDT | 2026-01-16 | 173.69 | 175.70 | 179.00 | 0.00 | - | 1 | 46 | 44.12% |
| NFLX261218C00610000 | 2024-08-16 3:05PM EDT | 2026-12-18 | 206.75 | 212.80 | 219.60 | 0.00 | - | 15 | 65 | 45.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00610000 | 2024-09-16 3:36PM EDT | 2024-09-20 | 0.13 | 0.08 | 0.15 | -0.09 | -40.91% | 35 | 934 | 53.81% |
| NFLX240927P00610000 | 2024-09-16 3:09PM EDT | 2024-09-27 | 0.49 | 0.40 | 0.62 | -0.06 | -10.91% | 10 | 168 | 41.68% |
| NFLX241004P00610000 | 2024-09-16 11:26AM EDT | 2024-10-04 | 1.18 | 0.54 | 1.40 | +0.03 | +2.61% | 2 | 30 | 38.20% |
| NFLX241011P00610000 | 2024-09-16 3:27PM EDT | 2024-10-11 | 1.91 | 1.54 | 2.04 | +0.15 | +8.52% | 2 | 41 | 35.30% |
| NFLX241018P00610000 | 2024-09-16 2:40PM EDT | 2024-10-18 | 7.00 | 6.90 | 7.20 | -0.26 | -3.58% | 53 | 496 | 44.81% |
| NFLX241025P00610000 | 2024-09-12 1:29PM EDT | 2024-10-25 | 10.72 | 8.00 | 8.80 | 0.00 | - | 9 | 27 | 43.59% |
| NFLX241101P00610000 | 2024-09-13 12:38PM EDT | 2024-11-01 | 10.34 | 6.90 | 10.60 | +0.21 | +2.07% | 10 | 3 | 43.06% |
| NFLX241115P00610000 | 2024-09-13 3:57PM EDT | 2024-11-15 | 11.47 | 11.15 | 11.45 | 0.00 | - | 3 | 194 | 38.87% |
| NFLX241220P00610000 | 2024-09-13 3:11PM EDT | 2024-12-20 | 15.50 | 14.85 | 15.70 | 0.00 | - | 16 | 680 | 35.28% |
| NFLX250117P00610000 | 2024-09-16 12:19PM EDT | 2025-01-17 | 20.35 | 18.60 | 19.80 | +1.05 | +5.44% | 5 | 326 | 34.49% |
| NFLX250221P00610000 | 2024-09-09 12:56PM EDT | 2025-02-21 | 31.73 | 24.90 | 26.30 | 0.00 | - | 1 | 60 | 35.05% |
| NFLX250321P00610000 | 2024-09-13 10:35AM EDT | 2025-03-21 | 31.25 | 27.85 | 28.60 | 0.00 | - | 1 | 18 | 33.77% |
| NFLX250620P00610000 | 2024-09-12 9:59AM EDT | 2025-06-20 | 43.15 | 38.95 | 41.20 | 0.00 | - | 4 | 325 | 34.02% |
| NFLX250815P00610000 | 2024-08-28 10:34AM EDT | 2025-08-15 | 49.40 | 45.10 | 49.20 | 0.00 | - | 30 | 31 | 34.60% |
| NFLX251219P00610000 | 2024-08-19 1:01PM EDT | 2025-12-19 | 59.55 | 56.05 | 60.80 | 0.00 | - | 28 | 297 | 33.81% |
| NFLX260116P00610000 | 2024-09-04 3:36PM EDT | 2026-01-16 | 64.95 | 59.75 | 63.65 | 0.00 | - | 2 | 114 | 33.85% |
| NFLX261218P00610000 | 2024-09-13 11:15AM EDT | 2026-12-18 | 84.13 | 80.70 | 87.20 | 0.00 | - | 2 | 17 | 32.52% |
© 2024 Yahoo. Todos los derechos reservados.