U.S. markets closed
F S&P 500
5,754.75 +5.25 (+0.09%) F Dow Jones
42,317.00 0.00 (0.00%) F Nasdaq
20,025.25 +35.00 (+0.18%) E-mini Russell 2000 Index Futur
2,201.30 +2.30 (+0.10%) Petróleo
73.70 -0.01 (-0.01%) Oro
2,682.10 +2.90 (+0.11%)
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:725.00
Opciones de comprapor4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241004C00725000 | 2024-10-03 3:59PM EDT | 2024-10-04 | 0.35 | 0.25 | 0.39 | -1.63 | -82.32% | 1,405 | 972 | 33.06% |
| NFLX241011C00725000 | 2024-10-03 3:35PM EDT | 2024-10-11 | 5.00 | 4.20 | 4.85 | -1.90 | -27.54% | 178 | 443 | 27.86% |
| NFLX241018C00725000 | 2024-10-03 3:26PM EDT | 2024-10-18 | 22.36 | 22.60 | 23.35 | -3.07 | -12.07% | 29 | 840 | 53.98% |
| NFLX241025C00725000 | 2024-10-02 3:44PM EDT | 2024-10-25 | 24.75 | 24.70 | 26.15 | -3.85 | -13.46% | 3 | 124 | 49.22% |
| NFLX241101C00725000 | 2024-10-03 11:31AM EDT | 2024-11-01 | 26.34 | 27.30 | 28.30 | -4.64 | -14.98% | 2 | 26 | 45.60% |
| NFLX241115C00725000 | 2024-10-03 3:51PM EDT | 2024-11-15 | 31.90 | 31.50 | 32.40 | -3.15 | -8.99% | 15 | 828 | 41.71% |
| NFLX241220C00725000 | 2024-10-03 12:24PM EDT | 2024-12-20 | 40.70 | 40.05 | 40.90 | -2.50 | -5.79% | 6 | 44 | 37.51% |
| NFLX250117C00725000 | 2024-10-03 2:03PM EDT | 2025-01-17 | 47.76 | 48.25 | 48.85 | -3.54 | -6.90% | 9 | 173 | 37.41% |
| NFLX250321C00725000 | 2024-10-02 12:55PM EDT | 2025-03-21 | 67.17 | 64.50 | 65.45 | 0.00 | - | 2 | 305 | 38.28% |
| NFLX250815C00725000 | 2024-09-24 1:35PM EDT | 2025-08-15 | 107.05 | 96.40 | 98.35 | 0.00 | - | 1 | 11 | 40.57% |
| NFLX251219C00725000 | 2024-09-25 12:27PM EDT | 2025-12-19 | 127.75 | 114.15 | 117.80 | 0.00 | - | 1 | 9 | 40.64% |
Opciones de ventapor4 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241004P00725000 | 2024-10-03 1:06PM EDT | 2024-10-04 | 18.00 | 17.60 | 19.00 | +4.27 | +31.10% | 19 | 59 | 39.77% |
| NFLX241011P00725000 | 2024-10-03 3:04PM EDT | 2024-10-11 | 23.32 | 18.60 | 22.65 | +1.15 | +5.19% | 5 | 49 | 26.72% |
| NFLX241018P00725000 | 2024-10-02 2:54PM EDT | 2024-10-18 | 36.70 | 38.95 | 40.15 | 0.00 | - | 10 | 131 | 51.09% |
| NFLX241025P00725000 | 2024-10-01 9:31AM EDT | 2024-10-25 | 41.91 | 40.95 | 44.50 | +4.28 | +11.37% | 2 | 120 | 49.44% |
| NFLX241101P00725000 | 2024-09-30 10:03AM EDT | 2024-11-01 | 44.00 | 42.35 | 43.65 | 0.00 | - | 70 | 16 | 41.98% |
| NFLX241115P00725000 | 2024-10-03 12:55PM EDT | 2024-11-15 | 48.08 | 46.00 | 47.10 | +3.88 | +8.78% | 43 | 102 | 38.08% |
| NFLX241220P00725000 | 2024-10-03 2:55PM EDT | 2024-12-20 | 52.50 | 51.55 | 52.90 | +2.45 | +4.90% | 2 | 62 | 32.75% |
| NFLX250117P00725000 | 2024-10-03 2:25PM EDT | 2025-01-17 | 58.05 | 56.95 | 57.65 | +2.20 | +3.94% | 2 | 47 | 31.24% |
| NFLX250321P00725000 | 2024-09-26 2:51PM EDT | 2025-03-21 | 65.69 | 68.40 | 69.55 | 0.00 | - | 18 | 36 | 30.95% |
| NFLX250815P00725000 | 2024-09-18 10:11AM EDT | 2025-08-15 | 96.15 | 90.25 | 91.25 | 0.00 | - | 2 | 23 | 30.91% |
| NFLX251219P00725000 | 2024-09-25 12:59PM EDT | 2025-12-19 | 96.90 | 101.35 | 103.55 | 0.00 | - | 11 | 11 | 30.12% |
© 2024 Yahoo. Todos los derechos reservados.