Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:47PM EDT. Mercado abierto.
Precio de ejercicio:755.00
Opciones de comprapor11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011C00755000 | 2024-10-07 2:10PM EDT | 2024-10-11 | 0.21 | 0.20 | 0.26 | -0.71 | -73.20% | 194 | 888 | 31.54% |
| NFLX241018C00755000 | 2024-10-07 1:07PM EDT | 2024-10-18 | 13.91 | 12.80 | 13.15 | -2.46 | -15.03% | 48 | 426 | 62.17% |
| NFLX241025C00755000 | 2024-10-07 9:47AM EDT | 2024-10-25 | 13.19 | 15.15 | 15.45 | -3.42 | -20.59% | 4 | 53 | 53.65% |
| NFLX241101C00755000 | 2024-10-03 9:48AM EDT | 2024-11-01 | 15.40 | 16.60 | 17.25 | 0.00 | - | 1 | 17 | 48.83% |
| NFLX241108C00755000 | 2024-10-04 1:48PM EDT | 2024-11-08 | 22.20 | 18.60 | 19.30 | 0.00 | - | 1 | 2 | 46.05% |
| NFLX241115C00755000 | 2024-10-07 12:31PM EDT | 2024-11-15 | 20.42 | 20.50 | 20.90 | -4.43 | -17.83% | 5 | 70 | 43.73% |
| NFLX241122C00755000 | 2024-10-04 2:48PM EDT | 2024-11-22 | 25.10 | 21.80 | 23.45 | 0.00 | - | 1 | 1 | 43.09% |
| NFLX241220C00755000 | 2024-10-07 9:51AM EDT | 2024-12-20 | 26.40 | 27.90 | 28.50 | -6.70 | -20.24% | 2 | 461 | 38.35% |
| NFLX250117C00755000 | 2024-10-07 10:56AM EDT | 2025-01-17 | 35.80 | 35.55 | 36.15 | +0.70 | +1.99% | 7 | 113 | 38.08% |
| NFLX250321C00755000 | 2024-10-04 11:10AM EDT | 2025-03-21 | 54.90 | 51.70 | 52.45 | 0.00 | - | 1 | 117 | 38.79% |
| NFLX250815C00755000 | 2024-09-05 12:58PM EDT | 2025-08-15 | 77.75 | 90.00 | 91.30 | 0.00 | - | 1 | 7 | 43.26% |
| NFLX251219C00755000 | 2024-10-04 1:51PM EDT | 2025-12-19 | 110.00 | 103.65 | 105.80 | 0.00 | - | 3 | 59 | 41.24% |
Opciones de ventapor11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011P00755000 | 2024-10-07 12:14PM EDT | 2024-10-11 | 47.71 | 46.80 | 48.70 | +10.06 | +26.72% | 9 | 8 | 0.00% |
| NFLX241018P00755000 | 2024-10-07 1:06PM EDT | 2024-10-18 | 56.70 | 59.15 | 59.75 | -1.85 | -3.16% | 6 | 44 | 48.04% |
| NFLX241025P00755000 | 2024-10-02 3:52PM EDT | 2024-10-25 | 57.80 | 60.20 | 61.50 | 0.00 | - | 70 | 29 | 41.79% |
| NFLX241115P00755000 | 2024-10-02 9:42AM EDT | 2024-11-15 | 63.40 | 64.80 | 65.55 | 0.00 | - | 4 | 8 | 34.17% |
| NFLX241220P00755000 | 2024-10-07 11:49AM EDT | 2024-12-20 | 69.70 | 69.40 | 70.25 | +0.60 | +0.87% | 1 | 3 | 29.21% |
| NFLX250117P00755000 | 2024-09-26 11:08AM EDT | 2025-01-17 | 73.80 | 74.50 | 75.10 | 0.00 | - | 2 | 2 | 28.51% |
| NFLX250321P00755000 | 2024-10-01 10:24AM EDT | 2025-03-21 | 86.91 | 85.10 | 86.10 | 0.00 | - | 1 | 3 | 28.62% |
| NFLX251219P00755000 | 2024-09-23 1:02PM EDT | 2025-12-19 | 120.00 | 116.30 | 118.70 | 0.00 | - | 1 | 5 | 28.38% |
© 2024 Yahoo. Todos los derechos reservados.