U.S. markets closed
F S&P 500
5,481.00 +1.50 (+0.03%) F Dow Jones
40,877.00 -5.00 (-0.01%) F Nasdaq
18,675.50 -16.75 (-0.09%) E-mini Russell 2000 Index Futur
2,101.60 -0.70 (-0.03%) Petróleo
68.78 +0.07 (+0.10%) Oro
2,534.20 +1.50 (+0.06%)
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:745.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00745000 | 2024-09-09 3:37PM EDT | 2024-09-13 | 0.05 | 0.02 | 0.10 | -0.04 | -44.44% | 12 | 277 | 40.23% |
| NFLX240920C00745000 | 2024-09-09 3:35PM EDT | 2024-09-20 | 0.42 | 0.31 | 0.43 | -0.05 | -10.64% | 15 | 621 | 30.03% |
| NFLX240927C00745000 | 2024-09-09 2:34PM EDT | 2024-09-27 | 1.15 | 1.00 | 1.45 | +0.07 | +6.48% | 10 | 103 | 29.87% |
| NFLX241004C00745000 | 2024-09-09 2:13PM EDT | 2024-10-04 | 2.29 | 2.00 | 2.57 | +0.30 | +15.08% | 6 | 18 | 29.24% |
| NFLX241011C00745000 | 2024-09-09 11:13AM EDT | 2024-10-11 | 3.35 | 2.06 | 3.70 | 0.00 | - | 29 | 6 | 28.67% |
| NFLX241018C00745000 | 2024-09-09 2:56PM EDT | 2024-10-18 | 11.52 | 11.55 | 12.55 | +1.27 | +12.39% | 17 | 79 | 40.56% |
| NFLX241115C00745000 | 2024-09-09 1:46PM EDT | 2024-11-15 | 19.95 | 19.20 | 20.20 | +2.90 | +17.01% | 5 | 32 | 38.81% |
| NFLX250117C00745000 | 2024-09-06 1:38PM EDT | 2025-01-17 | 29.75 | 31.80 | 35.25 | 0.00 | - | 80 | 534 | 38.03% |
| NFLX250321C00745000 | 2024-09-09 10:07AM EDT | 2025-03-21 | 48.10 | 47.30 | 48.50 | +2.95 | +6.53% | 2 | 4 | 38.21% |
| NFLX250815C00745000 | 2024-09-05 12:58PM EDT | 2025-08-15 | 81.60 | 75.85 | 77.95 | 0.00 | - | 1 | 6 | 40.22% |
| NFLX251219C00745000 | 2024-09-04 12:57PM EDT | 2025-12-19 | 99.35 | 95.55 | 97.60 | 0.00 | - | 2 | 15 | 40.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00745000 | 2024-09-06 9:30AM EDT | 2024-09-20 | 62.83 | 66.75 | 71.00 | 0.00 | - | 1 | 0 | 38.05% |
| NFLX241018P00745000 | 2024-09-09 10:25AM EDT | 2024-10-18 | 76.80 | 72.75 | 81.25 | -7.50 | -8.90% | 3 | 4 | 39.31% |
| NFLX241115P00745000 | 2024-08-23 12:26PM EDT | 2024-11-15 | 78.30 | 82.45 | 83.85 | 0.00 | - | 5 | 5 | 32.80% |
| NFLX250117P00745000 | 2024-08-28 9:54AM EDT | 2025-01-17 | 80.60 | 90.65 | 91.85 | 0.00 | - | 2 | 9 | 29.33% |
| NFLX250321P00745000 | 2024-07-30 2:10PM EDT | 2025-03-21 | 135.62 | 89.40 | 91.25 | 0.00 | - | - | 1 | 23.73% |
| NFLX251219P00745000 | 2024-09-06 11:29AM EDT | 2025-12-19 | 138.35 | 130.90 | 135.15 | 0.00 | - | 2 | 5 | 30.30% |
© 2024 Yahoo. Todos los derechos reservados.