U.S. markets closed
F S&P 500
5,799.50 -0.50 (-0.01%) F Dow Jones
42,656.00 +10.00 (+0.02%) F Nasdaq
20,229.00 +1.75 (+0.01%) E-mini Russell 2000 Index Futur
2,232.50 +2.00 (+0.09%) Petróleo
74.12 -0.26 (-0.35%) Oro
2,671.00 +3.20 (+0.12%)
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:715.00
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011C00715000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 13.16 | 12.45 | 13.15 | +4.66 | +54.82% | 1,226 | 602 | 31.75% |
| NFLX241018C00715000 | 2024-10-04 3:56PM EDT | 2024-10-18 | 33.47 | 32.45 | 33.55 | +6.22 | +22.83% | 284 | 742 | 58.98% |
| NFLX241025C00715000 | 2024-10-04 3:22PM EDT | 2024-10-25 | 35.60 | 35.20 | 36.65 | +6.38 | +21.83% | 57 | 237 | 51.37% |
| NFLX241101C00715000 | 2024-10-04 3:09PM EDT | 2024-11-01 | 36.60 | 37.65 | 38.70 | +6.50 | +21.59% | 78 | 21 | 47.56% |
| NFLX241108C00715000 | 2024-10-04 12:38PM EDT | 2024-11-08 | 39.20 | 39.25 | 42.60 | +3.25 | +9.04% | 16 | 9 | 46.76% |
| NFLX241115C00715000 | 2024-10-04 3:59PM EDT | 2024-11-15 | 42.90 | 42.10 | 43.05 | +5.90 | +15.95% | 94 | 225 | 42.95% |
| NFLX241122C00715000 | 2024-10-04 2:53PM EDT | 2024-11-22 | 42.50 | 43.50 | 47.30 | +42.50 | - | 12 | 0 | 43.77% |
| NFLX241220C00715000 | 2024-10-04 3:45PM EDT | 2024-12-20 | 51.95 | 50.65 | 51.85 | +8.50 | +19.56% | 55 | 193 | 38.17% |
| NFLX250117C00715000 | 2024-10-04 3:44PM EDT | 2025-01-17 | 60.10 | 58.95 | 60.15 | +9.45 | +18.66% | 33 | 356 | 38.06% |
| NFLX250321C00715000 | 2024-10-02 3:49PM EDT | 2025-03-21 | 73.20 | 75.90 | 77.25 | 0.00 | - | 33 | 45 | 38.90% |
| NFLX250815C00715000 | 2024-10-04 10:40AM EDT | 2025-08-15 | 105.25 | 107.55 | 110.30 | +3.15 | +3.09% | 3 | 23 | 40.96% |
| NFLX251219C00715000 | 2024-09-26 2:55PM EDT | 2025-12-19 | 123.87 | 127.10 | 130.65 | 0.00 | - | 2 | 15 | 41.21% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011P00715000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 7.55 | 7.20 | 7.90 | -9.05 | -54.52% | 624 | 233 | 30.08% |
| NFLX241018P00715000 | 2024-10-04 3:56PM EDT | 2024-10-18 | 26.95 | 26.85 | 27.80 | -8.38 | -23.72% | 308 | 749 | 57.10% |
| NFLX241025P00715000 | 2024-10-04 3:57PM EDT | 2024-10-25 | 29.40 | 29.15 | 30.80 | -8.18 | -21.77% | 30 | 81 | 50.72% |
| NFLX241101P00715000 | 2024-10-04 1:20PM EDT | 2024-11-01 | 32.00 | 30.35 | 32.35 | -7.40 | -18.78% | 19 | 6 | 45.40% |
| NFLX241108P00715000 | 2024-10-04 12:44PM EDT | 2024-11-08 | 34.10 | 32.20 | 34.10 | +34.10 | - | 2 | 0 | 42.33% |
| NFLX241115P00715000 | 2024-10-04 3:58PM EDT | 2024-11-15 | 34.15 | 34.10 | 35.00 | -7.30 | -17.61% | 26 | 211 | 39.41% |
| NFLX241122P00715000 | 2024-10-04 1:05PM EDT | 2024-11-22 | 36.92 | 33.60 | 37.55 | +36.92 | - | 4 | 0 | 38.85% |
| NFLX241220P00715000 | 2024-10-04 3:59PM EDT | 2024-12-20 | 39.85 | 39.70 | 40.70 | -8.40 | -17.41% | 12 | 69 | 33.19% |
| NFLX250117P00715000 | 2024-10-04 3:59PM EDT | 2025-01-17 | 45.40 | 45.20 | 46.25 | -7.30 | -13.85% | 14 | 56 | 31.99% |
| NFLX250321P00715000 | 2024-09-26 2:52PM EDT | 2025-03-21 | 60.61 | 57.15 | 58.10 | 0.00 | - | 12 | 8 | 31.37% |
| NFLX250815P00715000 | 2024-09-18 10:33AM EDT | 2025-08-15 | 90.65 | 78.75 | 81.45 | 0.00 | - | 4 | 8 | 31.74% |
| NFLX251219P00715000 | 2024-10-04 1:59PM EDT | 2025-12-19 | 92.99 | 89.50 | 92.20 | +0.67 | +0.73% | 3 | 12 | 30.27% |
© 2024 Yahoo. Todos los derechos reservados.