Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:19AM EDT. Mercado abierto.
Precio de ejercicio:705.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00705000 | 2024-09-10 9:47AM EDT | 2024-09-13 | 1.00 | 0.92 | 1.07 | 0.00 | - | 54 | 678 | 32.58% |
| NFLX240920C00705000 | 2024-09-10 9:36AM EDT | 2024-09-20 | 3.35 | 3.55 | 4.70 | -0.32 | -8.72% | 16 | 503 | 32.24% |
| NFLX240927C00705000 | 2024-09-10 9:30AM EDT | 2024-09-27 | 6.60 | 6.55 | 7.15 | +0.14 | +2.17% | 3 | 80 | 30.40% |
| NFLX241004C00705000 | 2024-09-09 2:13PM EDT | 2024-10-04 | 10.70 | 9.40 | 10.05 | +1.30 | +13.83% | 1 | 32 | 30.63% |
| NFLX241011C00705000 | 2024-09-09 2:08PM EDT | 2024-10-11 | 11.50 | 10.90 | 14.20 | 0.00 | - | 1 | 8 | 32.86% |
| NFLX241018C00705000 | 2024-09-09 3:27PM EDT | 2024-10-18 | 23.31 | 23.05 | 24.60 | 0.00 | - | 7 | 151 | 42.23% |
| NFLX241025C00705000 | 2024-09-09 2:42PM EDT | 2024-10-25 | 26.88 | 27.70 | 30.05 | 0.00 | - | 11 | 19 | 44.73% |
| NFLX241115C00705000 | 2024-09-09 3:38PM EDT | 2024-11-15 | 32.70 | 32.60 | 34.05 | 0.00 | - | 2 | 65 | 40.60% |
| NFLX241220C00705000 | 2024-09-09 11:41AM EDT | 2024-12-20 | 40.35 | 41.25 | 41.90 | 0.00 | - | 20 | 90 | 38.47% |
| NFLX250117C00705000 | 2024-09-06 12:43PM EDT | 2025-01-17 | 44.50 | 48.55 | 49.70 | 0.00 | - | 14 | 288 | 38.96% |
| NFLX250321C00705000 | 2024-09-06 1:27PM EDT | 2025-03-21 | 59.18 | 63.10 | 66.40 | 0.00 | - | 1 | 15 | 40.51% |
| NFLX250815C00705000 | 2024-09-03 12:36PM EDT | 2025-08-15 | 94.22 | 93.25 | 97.25 | 0.00 | - | 50 | 1 | 42.42% |
| NFLX251219C00705000 | 2024-08-28 10:05AM EDT | 2025-12-19 | 120.00 | 112.65 | 116.20 | 0.00 | - | 1 | 19 | 42.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00705000 | 2024-09-09 3:22PM EDT | 2024-09-13 | 31.78 | 27.15 | 29.65 | 0.00 | - | 4 | 19 | 0.00% |
| NFLX240920P00705000 | 2024-09-06 10:06AM EDT | 2024-09-20 | 38.85 | 28.00 | 31.15 | 0.00 | - | 53 | 211 | 16.85% |
| NFLX240927P00705000 | 2024-09-05 2:30PM EDT | 2024-09-27 | 28.85 | 30.85 | 33.25 | 0.00 | - | 1 | 25 | 20.30% |
| NFLX241004P00705000 | 2024-09-06 2:19PM EDT | 2024-10-04 | 46.15 | 34.15 | 36.45 | 0.00 | - | 2 | 6 | 23.55% |
| NFLX241011P00705000 | 2024-09-06 10:53AM EDT | 2024-10-11 | 45.90 | 35.00 | 38.35 | 0.00 | - | 2 | 1 | 23.74% |
| NFLX241018P00705000 | 2024-09-05 3:14PM EDT | 2024-10-18 | 44.45 | 46.65 | 48.35 | 0.00 | - | 5 | 64 | 34.12% |
| NFLX241115P00705000 | 2024-09-09 1:39PM EDT | 2024-11-15 | 54.75 | 52.55 | 55.35 | 0.00 | - | 7 | 125 | 32.38% |
| NFLX241220P00705000 | 2024-09-03 3:47PM EDT | 2024-12-20 | 62.30 | 58.65 | 60.70 | 0.00 | - | 3 | 29 | 30.10% |
| NFLX250117P00705000 | 2024-09-09 11:13AM EDT | 2025-01-17 | 68.05 | 63.45 | 66.25 | 0.00 | - | 8 | 50 | 30.18% |
| NFLX250321P00705000 | 2024-08-27 12:21PM EDT | 2025-03-21 | 61.00 | 74.45 | 76.25 | 0.00 | - | - | 1 | 29.92% |
| NFLX250815P00705000 | 2024-08-20 11:57AM EDT | 2025-08-15 | 85.70 | 94.60 | 97.35 | 0.00 | - | 6 | 14 | 30.69% |
| NFLX251219P00705000 | 2024-09-06 11:03AM EDT | 2025-12-19 | 114.20 | 107.55 | 110.55 | 0.00 | - | 1 | 5 | 30.56% |
© 2024 Yahoo. Todos los derechos reservados.