U.S. markets closed
F S&P 500
5,492.25 -11.75 (-0.21%) F Dow Jones
40,735.00 -63.00 (-0.15%) F Nasdaq
18,811.50 -52.50 (-0.28%) E-mini Russell 2000 Index Futur
2,095.90 -5.10 (-0.24%) Petróleo
66.16 +0.41 (+0.62%) Oro
2,547.10 +4.00 (+0.16%)
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:730.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00730000 | 2024-09-10 3:56PM EDT | 2024-09-13 | 0.02 | 0.04 | 0.18 | -0.08 | -80.00% | 19 | 273 | 42.43% |
| NFLX240920C00730000 | 2024-09-10 3:32PM EDT | 2024-09-20 | 0.77 | 0.57 | 0.76 | -0.06 | -7.23% | 371 | 1,033 | 29.88% |
| NFLX240927C00730000 | 2024-09-10 3:54PM EDT | 2024-09-27 | 2.00 | 1.43 | 1.87 | -0.63 | -23.95% | 12 | 34 | 28.25% |
| NFLX241004C00730000 | 2024-09-10 12:38PM EDT | 2024-10-04 | 3.20 | 2.30 | 4.70 | -2.39 | -42.75% | 1 | 19 | 31.36% |
| NFLX241011C00730000 | 2024-09-10 3:54PM EDT | 2024-10-11 | 5.50 | 3.50 | 5.55 | -0.50 | -8.33% | 2 | 16 | 29.26% |
| NFLX241018C00730000 | 2024-09-10 3:02PM EDT | 2024-10-18 | 14.72 | 10.80 | 14.50 | -0.46 | -3.03% | 13 | 216 | 39.74% |
| NFLX241025C00730000 | 2024-09-06 10:27AM EDT | 2024-10-25 | 16.52 | 16.90 | 18.95 | 0.00 | - | 3 | 3 | 41.91% |
| NFLX241115C00730000 | 2024-09-10 1:52PM EDT | 2024-11-15 | 22.65 | 21.00 | 23.10 | -2.05 | -8.30% | 28 | 401 | 38.60% |
| NFLX241220C00730000 | 2024-09-10 3:59PM EDT | 2024-12-20 | 29.70 | 27.65 | 30.10 | +2.13 | +7.73% | 13 | 222 | 36.49% |
| NFLX250117C00730000 | 2024-09-10 1:53PM EDT | 2025-01-17 | 37.00 | 35.25 | 37.75 | -1.00 | -2.63% | 27 | 270 | 37.28% |
| NFLX250221C00730000 | 2024-09-09 10:16AM EDT | 2025-02-21 | 50.25 | 44.70 | 48.80 | 0.00 | - | 3 | 48 | 39.33% |
| NFLX250321C00730000 | 2024-09-09 10:07AM EDT | 2025-03-21 | 53.70 | 50.40 | 52.95 | 0.00 | - | 6 | 537 | 38.51% |
| NFLX250815C00730000 | 2024-09-05 12:58PM EDT | 2025-08-15 | 87.65 | 80.70 | 83.40 | 0.00 | - | 1 | 5 | 40.78% |
| NFLX251219C00730000 | 2024-09-04 12:53PM EDT | 2025-12-19 | 105.90 | 96.00 | 103.05 | 0.00 | - | 2 | 34 | 41.29% |
| NFLX260116C00730000 | 2024-09-06 12:54PM EDT | 2026-01-16 | 101.00 | 104.35 | 107.15 | 0.00 | - | 1 | 81 | 41.42% |
| NFLX261218C00730000 | 2024-09-06 12:09PM EDT | 2026-12-18 | 141.21 | 141.00 | 148.90 | 0.00 | - | 2 | 24 | 42.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00730000 | 2024-09-05 10:58AM EDT | 2024-09-13 | 47.59 | 54.15 | 58.50 | 0.00 | - | 1 | 1 | 69.53% |
| NFLX240920P00730000 | 2024-09-03 10:31AM EDT | 2024-09-20 | 45.55 | 54.35 | 57.75 | 0.00 | - | 1 | 6 | 34.08% |
| NFLX240927P00730000 | 2024-08-30 12:01PM EDT | 2024-09-27 | 42.30 | 55.35 | 58.75 | 0.00 | - | 6 | 5 | 30.13% |
| NFLX241018P00730000 | 2024-09-10 2:00PM EDT | 2024-10-18 | 66.50 | 65.15 | 70.05 | +1.84 | +2.85% | 5 | 36 | 38.62% |
| NFLX241115P00730000 | 2024-08-29 11:33AM EDT | 2024-11-15 | 57.85 | 71.90 | 74.65 | 0.00 | - | 1 | 18 | 33.95% |
| NFLX241220P00730000 | 2024-09-10 3:48PM EDT | 2024-12-20 | 76.80 | 76.45 | 80.25 | -6.35 | -7.64% | 24 | 13 | 31.81% |
| NFLX250117P00730000 | 2024-08-30 1:11PM EDT | 2025-01-17 | 68.60 | 77.20 | 83.25 | 0.00 | - | 2 | 71 | 30.16% |
| NFLX250221P00730000 | 2024-08-27 10:55AM EDT | 2025-02-21 | 72.35 | 85.90 | 90.90 | 0.00 | - | 33 | 35 | 31.22% |
| NFLX250321P00730000 | 2024-08-27 11:13AM EDT | 2025-03-21 | 74.85 | 87.85 | 94.35 | 0.00 | - | 12 | 36 | 30.69% |
| NFLX250815P00730000 | 2024-08-21 12:14PM EDT | 2025-08-15 | 100.00 | 110.25 | 114.50 | 0.00 | - | - | 10 | 31.02% |
| NFLX251219P00730000 | 2024-09-06 11:08AM EDT | 2025-12-19 | 128.70 | 120.30 | 125.40 | 0.00 | - | 2 | 10 | 30.10% |
| NFLX260116P00730000 | 2024-09-06 11:08AM EDT | 2026-01-16 | 131.55 | 125.70 | 129.35 | 0.00 | - | 2 | 8 | 30.50% |
| NFLX261218P00730000 | 2024-08-19 10:32AM EDT | 2026-12-18 | 143.52 | 146.45 | 153.60 | 0.00 | - | 1 | 6 | 29.52% |
© 2024 Yahoo. Todos los derechos reservados.