U.S. markets open in 6 hours 54 minutes
F S&P 500
5,442.25 +22.75 (+0.42%) F Dow Jones
40,530.00 +123.00 (+0.30%) F Nasdaq
18,574.50 +116.25 (+0.63%) E-mini Russell 2000 Index Futur
2,097.70 +1.20 (+0.06%) Petróleo
68.39 +0.72 (+1.06%) Oro
2,516.60 -8.00 (-0.32%)
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:720.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00720000 | 2024-09-06 3:49PM EDT | 2024-09-13 | 0.41 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 12.50% |
| NFLX240920C00720000 | 2024-09-06 3:53PM EDT | 2024-09-20 | 1.69 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 6.25% |
| NFLX240927C00720000 | 2024-09-06 11:16AM EDT | 2024-09-27 | 3.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX241004C00720000 | 2024-09-06 3:02PM EDT | 2024-10-04 | 5.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NFLX241011C00720000 | 2024-09-06 3:33PM EDT | 2024-10-11 | 6.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| NFLX241018C00720000 | 2024-09-06 3:53PM EDT | 2024-10-18 | 16.45 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| NFLX241025C00720000 | 2024-09-06 10:27AM EDT | 2024-10-25 | 18.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX241115C00720000 | 2024-09-06 1:22PM EDT | 2024-11-15 | 24.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| NFLX241220C00720000 | 2024-09-06 1:38PM EDT | 2024-12-20 | 30.64 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| NFLX250117C00720000 | 2024-09-06 3:37PM EDT | 2025-01-17 | 39.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| NFLX250221C00720000 | 2024-09-06 3:55PM EDT | 2025-02-21 | 48.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NFLX250321C00720000 | 2024-09-06 11:42AM EDT | 2025-03-21 | 53.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX250620C00720000 | 2024-09-06 3:56PM EDT | 2025-06-20 | 71.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX250815C00720000 | 2024-09-04 1:50PM EDT | 2025-08-15 | 90.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NFLX251219C00720000 | 2024-09-06 12:29PM EDT | 2025-12-19 | 102.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX260116C00720000 | 2024-08-27 9:36AM EDT | 2026-01-16 | 120.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX261218C00720000 | 2024-08-30 3:18PM EDT | 2026-12-18 | 165.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00720000 | 2024-09-03 10:05AM EDT | 2024-09-13 | 29.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240920P00720000 | 2024-09-06 10:05AM EDT | 2024-09-20 | 50.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX241018P00720000 | 2024-09-06 1:11PM EDT | 2024-10-18 | 66.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241115P00720000 | 2024-09-06 11:18AM EDT | 2024-11-15 | 74.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX241220P00720000 | 2024-09-05 2:11PM EDT | 2024-12-20 | 64.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX250117P00720000 | 2024-09-06 3:00PM EDT | 2025-01-17 | 81.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250221P00720000 | 2024-08-29 11:41AM EDT | 2025-02-21 | 69.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX250321P00720000 | 2024-08-27 2:13PM EDT | 2025-03-21 | 72.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX250620P00720000 | 2024-09-06 11:50AM EDT | 2025-06-20 | 104.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250815P00720000 | 2024-09-04 12:29PM EDT | 2025-08-15 | 101.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX251219P00720000 | 2024-09-06 11:46AM EDT | 2025-12-19 | 123.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX260116P00720000 | 2024-09-06 11:08AM EDT | 2026-01-16 | 125.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX261218P00720000 | 2024-07-24 2:42PM EDT | 2026-12-18 | 157.50 | 133.40 | 142.45 | 0.00 | - | 1 | 4 | 27.39% |
© 2024 Yahoo. Todos los derechos reservados.