Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:15PM EDT. Mercado abierto.
Precio de ejercicio:760.00
Opciones de comprapor20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00760000 | 2024-09-18 9:32AM EDT | 2024-09-20 | 0.06 | 0.01 | 0.15 | -0.06 | -50.00% | 7 | 828 | 46.68% |
| NFLX240927C00760000 | 2024-09-18 11:25AM EDT | 2024-09-27 | 0.45 | 0.26 | 0.65 | -0.46 | -50.55% | 22 | 147 | 32.40% |
| NFLX241004C00760000 | 2024-09-18 11:20AM EDT | 2024-10-04 | 1.18 | 1.06 | 1.37 | -1.18 | -45.74% | 4 | 102 | 29.01% |
| NFLX241011C00760000 | 2024-09-18 10:51AM EDT | 2024-10-11 | 2.55 | 2.05 | 2.19 | -1.36 | -34.78% | 9 | 51 | 27.37% |
| NFLX241018C00760000 | 2024-09-18 10:37AM EDT | 2024-10-18 | 12.30 | 10.95 | 11.20 | -0.89 | -6.75% | 4 | 291 | 41.65% |
| NFLX241025C00760000 | 2024-09-18 11:40AM EDT | 2024-10-25 | 13.25 | 12.40 | 13.45 | -2.75 | -17.19% | 5 | 18 | 40.78% |
| NFLX241115C00760000 | 2024-09-18 11:37AM EDT | 2024-11-15 | 17.95 | 17.30 | 17.60 | -3.29 | -15.49% | 5 | 182 | 37.18% |
| NFLX241220C00760000 | 2024-09-17 3:34PM EDT | 2024-12-20 | 25.85 | 23.90 | 24.25 | -3.20 | -11.02% | 3 | 124 | 34.81% |
| NFLX250117C00760000 | 2024-09-17 11:17AM EDT | 2025-01-17 | 36.10 | 30.85 | 31.70 | 0.00 | - | 24 | 235 | 35.59% |
| NFLX250221C00760000 | 2024-09-17 2:02PM EDT | 2025-02-21 | 46.50 | 41.30 | 41.95 | 0.00 | - | 42 | 527 | 37.30% |
| NFLX250321C00760000 | 2024-09-18 9:30AM EDT | 2025-03-21 | 52.30 | 46.30 | 47.00 | +4.61 | +9.67% | 3 | 86 | 37.00% |
| NFLX250620C00760000 | 2024-09-18 11:38AM EDT | 2025-06-20 | 66.30 | 65.30 | 67.10 | -6.50 | -8.93% | 2 | 201 | 38.77% |
| NFLX250815C00760000 | 2024-08-27 3:50PM EDT | 2025-08-15 | 83.43 | 75.20 | 78.15 | 0.00 | - | 3 | 5 | 39.56% |
| NFLX251219C00760000 | 2024-09-04 12:53PM EDT | 2025-12-19 | 93.90 | 96.10 | 100.00 | 0.00 | - | 2 | 23 | 40.74% |
| NFLX260116C00760000 | 2024-09-17 11:07AM EDT | 2026-01-16 | 105.70 | 100.25 | 101.55 | 0.00 | - | 2 | 49 | 40.04% |
| NFLX261218C00760000 | 2024-08-26 11:07AM EDT | 2026-12-18 | 146.51 | 143.05 | 147.10 | 0.00 | - | 1 | 7 | 41.83% |
Opciones de ventapor20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00760000 | 2024-08-29 10:50AM EDT | 2024-09-20 | 64.73 | 66.00 | 68.65 | 0.00 | - | 30 | 0 | 65.53% |
| NFLX240927P00760000 | 2024-09-17 3:55PM EDT | 2024-09-27 | 54.14 | 66.55 | 67.95 | 0.00 | - | 30 | 30 | 29.47% |
| NFLX241018P00760000 | 2024-09-17 2:13PM EDT | 2024-10-18 | 67.85 | 74.85 | 75.65 | 0.00 | - | 3 | 70 | 36.48% |
| NFLX241115P00760000 | 2024-09-13 12:22PM EDT | 2024-11-15 | 80.05 | 79.40 | 81.00 | 0.00 | - | - | 4 | 32.72% |
| NFLX241220P00760000 | 2024-09-17 12:25PM EDT | 2024-12-20 | 79.45 | 83.10 | 84.50 | 0.00 | - | 1 | 41 | 28.92% |
| NFLX250117P00760000 | 2024-09-16 2:07PM EDT | 2025-01-17 | 85.55 | 87.80 | 88.80 | 0.00 | - | 50 | 12 | 28.47% |
| NFLX250321P00760000 | 2024-05-21 12:20PM EDT | 2025-03-21 | 137.05 | 114.95 | 118.85 | 0.00 | - | - | 4 | 39.25% |
| NFLX250620P00760000 | 2024-09-16 3:01PM EDT | 2025-06-20 | 109.74 | 110.55 | 111.55 | 0.00 | - | 1 | 14 | 29.02% |
| NFLX251219P00760000 | 2024-09-18 11:21AM EDT | 2025-12-19 | 128.65 | 129.35 | 131.60 | -14.70 | -10.25% | 1 | 5 | 29.13% |
| NFLX260116P00760000 | 2024-08-15 1:15PM EDT | 2026-01-16 | 147.35 | 129.05 | 136.65 | 0.00 | - | 2 | 27 | 29.87% |
| NFLX261218P00760000 | 2024-09-12 3:17PM EDT | 2026-12-18 | 163.05 | 155.80 | 159.75 | 0.00 | - | 1 | 32 | 28.56% |
© 2024 Yahoo. Todos los derechos reservados.