U.S. markets closed
F S&P 500
5,481.75 +2.25 (+0.04%) F Dow Jones
40,881.00 -1.00 (-0.00%) F Nasdaq
18,682.75 -9.50 (-0.05%) E-mini Russell 2000 Index Futur
2,101.10 -1.20 (-0.06%) Petróleo
68.97 +0.26 (+0.38%) Oro
2,535.20 +2.50 (+0.10%)
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:770.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00770000 | 2024-09-06 11:56AM EDT | 2024-09-13 | 0.05 | 0.00 | 0.16 | +0.04 | +400.00% | 6 | 12 | 50.39% |
| NFLX240920C00770000 | 2024-09-09 11:07AM EDT | 2024-09-20 | 0.24 | 0.06 | 0.22 | -0.34 | -58.62% | 1 | 389 | 34.52% |
| NFLX240927C00770000 | 2024-09-06 1:17PM EDT | 2024-09-27 | 0.49 | 0.20 | 0.50 | 0.00 | - | 5 | 16 | 30.57% |
| NFLX241004C00770000 | 2024-09-09 10:36AM EDT | 2024-10-04 | 0.95 | 0.42 | 1.82 | -0.02 | -2.06% | 5 | 26 | 33.28% |
| NFLX241011C00770000 | 2024-09-06 1:30PM EDT | 2024-10-11 | 1.33 | 0.99 | 1.81 | 0.00 | - | 13 | 14 | 29.38% |
| NFLX241018C00770000 | 2024-09-09 12:33PM EDT | 2024-10-18 | 7.37 | 7.00 | 7.35 | +0.80 | +12.18% | 11 | 103 | 39.18% |
| NFLX241115C00770000 | 2024-09-09 3:29PM EDT | 2024-11-15 | 13.50 | 13.35 | 14.20 | +2.11 | +18.53% | 6 | 87 | 38.26% |
| NFLX241220C00770000 | 2024-09-09 1:57PM EDT | 2024-12-20 | 19.80 | 19.00 | 19.40 | +3.30 | +20.00% | 4 | 1,765 | 35.54% |
| NFLX250117C00770000 | 2024-08-30 12:29PM EDT | 2025-01-17 | 29.85 | 24.55 | 26.25 | 0.00 | - | 41 | 240 | 36.43% |
| NFLX250221C00770000 | 2024-09-06 11:03AM EDT | 2025-02-21 | 32.77 | 33.95 | 35.05 | 0.00 | - | 1 | 386 | 37.69% |
| NFLX250321C00770000 | 2024-09-06 3:30PM EDT | 2025-03-21 | 37.30 | 39.10 | 40.40 | 0.00 | - | 1 | 106 | 37.76% |
| NFLX250815C00770000 | 2024-09-06 12:50PM EDT | 2025-08-15 | 64.32 | 65.25 | 68.85 | 0.00 | - | 1 | 3 | 39.72% |
| NFLX251219C00770000 | 2024-09-04 12:54PM EDT | 2025-12-19 | 90.10 | 86.30 | 88.10 | 0.00 | - | 2 | 38 | 40.28% |
| NFLX260116C00770000 | 2024-09-04 1:48PM EDT | 2026-01-16 | 93.90 | 89.70 | 92.35 | 0.00 | - | 6 | 26 | 40.48% |
| NFLX261218C00770000 | 2024-09-06 12:28PM EDT | 2026-12-18 | 126.58 | 129.05 | 134.65 | 0.00 | - | 2 | 25 | 41.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00770000 | 2024-08-20 10:38AM EDT | 2024-09-13 | 70.00 | 92.50 | 96.10 | 0.00 | - | - | 0 | 79.98% |
| NFLX240920P00770000 | 2024-08-29 1:54PM EDT | 2024-09-20 | 73.60 | 91.75 | 96.00 | 0.00 | - | 1 | 0 | 47.53% |
| NFLX241018P00770000 | 2024-09-03 10:25AM EDT | 2024-10-18 | 85.95 | 94.20 | 101.90 | 0.00 | - | 6 | 9 | 39.14% |
| NFLX241115P00770000 | 2024-09-06 10:20AM EDT | 2024-11-15 | 106.90 | 98.50 | 102.65 | 0.00 | - | 2 | 4 | 30.88% |
| NFLX241220P00770000 | 2024-09-03 3:17PM EDT | 2024-12-20 | 104.22 | 102.10 | 106.60 | 0.00 | - | 2 | 17 | 29.01% |
| NFLX250117P00770000 | 2024-08-29 11:38AM EDT | 2025-01-17 | 92.75 | 105.50 | 112.70 | 0.00 | - | 2 | 7 | 30.54% |
| NFLX250221P00770000 | 2024-08-27 1:37PM EDT | 2025-02-21 | 96.64 | 112.60 | 115.85 | 0.00 | - | - | 3 | 29.19% |
| NFLX250321P00770000 | 2024-05-21 3:05PM EDT | 2025-03-21 | 144.50 | 123.00 | 126.10 | 0.00 | - | - | 2 | 32.91% |
| NFLX250815P00770000 | 2024-09-05 10:44AM EDT | 2025-08-15 | 129.40 | 133.05 | 140.95 | 0.00 | - | - | 18 | 30.89% |
| NFLX260116P00770000 | 2024-08-21 11:28AM EDT | 2026-01-16 | 135.50 | 146.30 | 153.15 | 0.00 | - | 3 | 3 | 29.65% |
| NFLX261218P00770000 | 2024-05-01 3:59PM EDT | 2026-12-18 | 236.99 | 183.00 | 193.00 | 0.00 | - | - | 1 | 32.76% |
© 2024 Yahoo. Todos los derechos reservados.