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:740.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00740000 | 2024-09-09 3:55PM EDT | 2024-09-13 | 0.06 | 0.05 | 0.09 | -0.06 | -50.00% | 668 | 319 | 33.35% |
| NFLX240920C00740000 | 2024-09-09 1:54PM EDT | 2024-09-20 | 0.66 | 0.38 | 0.71 | +0.18 | +37.50% | 96 | 754 | 29.75% |
| NFLX240927C00740000 | 2024-09-09 11:30AM EDT | 2024-09-27 | 1.46 | 1.29 | 1.48 | +0.30 | +25.86% | 1 | 101 | 27.69% |
| NFLX241004C00740000 | 2024-09-06 3:11PM EDT | 2024-10-04 | 2.44 | 1.94 | 2.81 | 0.00 | - | 3 | 16 | 27.94% |
| NFLX241011C00740000 | 2024-09-09 2:48PM EDT | 2024-10-11 | 3.90 | 2.96 | 4.35 | +0.69 | +21.50% | 11 | 18 | 28.30% |
| NFLX241018C00740000 | 2024-09-09 3:47PM EDT | 2024-10-18 | 13.00 | 12.80 | 13.60 | +1.74 | +15.45% | 8 | 282 | 40.00% |
| NFLX241025C00740000 | 2024-09-09 3:19PM EDT | 2024-10-25 | 15.82 | 15.40 | 17.10 | +2.42 | +18.06% | 1 | 2 | 41.19% |
| NFLX241115C00740000 | 2024-09-09 3:47PM EDT | 2024-11-15 | 20.76 | 19.90 | 21.00 | +2.71 | +15.01% | 6 | 174 | 38.06% |
| NFLX241220C00740000 | 2024-09-05 1:43PM EDT | 2024-12-20 | 30.36 | 25.10 | 27.75 | 0.00 | - | 3 | 213 | 36.09% |
| NFLX250117C00740000 | 2024-09-06 10:06AM EDT | 2025-01-17 | 31.00 | 33.50 | 34.80 | 0.00 | - | 15 | 632 | 36.63% |
| NFLX250221C00740000 | 2024-09-09 12:13PM EDT | 2025-02-21 | 44.99 | 44.25 | 44.85 | +3.47 | +8.36% | 1 | 33 | 38.27% |
| NFLX250321C00740000 | 2024-09-06 2:44PM EDT | 2025-03-21 | 46.28 | 49.15 | 50.95 | 0.00 | - | 1 | 73 | 38.57% |
| NFLX250620C00740000 | 2024-09-09 2:31PM EDT | 2025-06-20 | 68.53 | 66.80 | 69.00 | +4.88 | +7.67% | 2 | 520 | 39.47% |
| NFLX250815C00740000 | 2024-09-09 1:41PM EDT | 2025-08-15 | 81.17 | 77.70 | 80.30 | -2.33 | -2.79% | 1 | 5 | 40.43% |
| NFLX251219C00740000 | 2024-09-04 12:57PM EDT | 2025-12-19 | 101.50 | 97.55 | 99.90 | 0.00 | - | 6 | 49 | 40.98% |
| NFLX260116C00740000 | 2024-09-06 10:20AM EDT | 2026-01-16 | 98.17 | 100.70 | 103.40 | 0.00 | - | 1 | 14 | 40.92% |
| NFLX261218C00740000 | 2024-09-06 10:34AM EDT | 2026-12-18 | 138.10 | 139.95 | 145.90 | 0.00 | - | 1 | 52 | 42.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00740000 | 2024-09-03 10:41AM EDT | 2024-09-13 | 58.50 | 61.80 | 65.95 | 0.00 | - | 1 | 0 | 53.02% |
| NFLX240920P00740000 | 2024-09-09 11:15AM EDT | 2024-09-20 | 67.42 | 61.95 | 65.95 | +18.02 | +36.48% | 1 | 3 | 34.23% |
| NFLX240927P00740000 | 2024-08-29 10:36AM EDT | 2024-09-27 | 48.58 | 62.35 | 66.15 | 0.00 | - | 2 | 4 | 28.10% |
| NFLX241004P00740000 | 2024-09-03 3:02PM EDT | 2024-10-04 | 68.36 | 64.70 | 66.75 | +3.36 | +5.17% | 1 | 1 | 26.05% |
| NFLX241018P00740000 | 2024-09-09 1:36PM EDT | 2024-10-18 | 71.93 | 69.80 | 74.50 | -10.09 | -12.30% | 2 | 13 | 34.83% |
| NFLX241115P00740000 | 2024-08-30 3:59PM EDT | 2024-11-15 | 61.70 | 78.70 | 80.15 | 0.00 | - | 1 | 44 | 32.72% |
| NFLX241220P00740000 | 2024-09-03 11:31AM EDT | 2024-12-20 | 79.45 | 82.20 | 84.60 | 0.00 | - | 8 | 31 | 30.17% |
| NFLX250117P00740000 | 2024-08-28 9:54AM EDT | 2025-01-17 | 77.45 | 86.55 | 91.25 | 0.00 | - | 2 | 11 | 31.29% |
| NFLX250221P00740000 | 2024-09-05 10:17AM EDT | 2025-02-21 | 90.15 | 93.60 | 95.30 | 0.00 | - | - | 2 | 30.19% |
| NFLX250321P00740000 | 2024-07-15 9:58AM EDT | 2025-03-21 | 114.72 | 101.65 | 107.85 | 0.00 | - | 2 | 17 | 34.59% |
| NFLX250620P00740000 | 2024-09-09 2:31PM EDT | 2025-06-20 | 111.00 | 108.15 | 113.25 | +14.25 | +14.73% | 1 | 58 | 30.87% |
| NFLX250815P00740000 | 2024-09-03 9:30AM EDT | 2025-08-15 | 102.15 | 113.75 | 118.20 | 0.00 | - | 15 | 22 | 30.15% |
| NFLX251219P00740000 | 2024-09-06 11:12AM EDT | 2025-12-19 | 135.10 | 127.40 | 131.65 | 0.00 | - | 1 | 4 | 30.22% |
| NFLX260116P00740000 | 2024-09-09 9:41AM EDT | 2026-01-16 | 130.35 | 129.65 | 132.65 | +10.85 | +9.08% | 4 | 22 | 29.68% |
| NFLX261218P00740000 | 2024-09-05 1:28PM EDT | 2026-12-18 | 154.00 | 152.20 | 159.95 | 0.00 | - | 2 | 3 | 29.64% |
© 2024 Yahoo. Todos los derechos reservados.