U.S. markets open in 8 hours 12 minutes
F S&P 500
5,440.50 +21.00 (+0.39%) F Dow Jones
40,518.00 +111.00 (+0.27%) F Nasdaq
18,564.75 +106.50 (+0.58%) E-mini Russell 2000 Index Futur
2,100.10 +3.60 (+0.17%) Petróleo
68.58 +0.91 (+1.34%) Oro
2,526.10 +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:780.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00780000 | 2024-09-06 3:18PM EDT | 2024-09-13 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| NFLX240920C00780000 | 2024-09-06 3:18PM EDT | 2024-09-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX240927C00780000 | 2024-09-05 3:27PM EDT | 2024-09-27 | 0.27 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NFLX241004C00780000 | 2024-09-05 9:30AM EDT | 2024-10-04 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX241011C00780000 | 2024-09-03 3:25PM EDT | 2024-10-11 | 1.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX241018C00780000 | 2024-09-06 3:31PM EDT | 2024-10-18 | 5.37 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| NFLX241115C00780000 | 2024-09-06 3:26PM EDT | 2024-11-15 | 10.53 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| NFLX241220C00780000 | 2024-09-06 3:53PM EDT | 2024-12-20 | 15.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX250117C00780000 | 2024-09-06 1:56PM EDT | 2025-01-17 | 20.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX250221C00780000 | 2024-09-06 11:03AM EDT | 2025-02-21 | 30.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250321C00780000 | 2024-09-06 12:09PM EDT | 2025-03-21 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250620C00780000 | 2024-09-06 1:09PM EDT | 2025-06-20 | 50.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NFLX250815C00780000 | 2024-09-03 1:30PM EDT | 2025-08-15 | 66.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NFLX251219C00780000 | 2024-09-04 1:05PM EDT | 2025-12-19 | 86.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NFLX260116C00780000 | 2024-09-04 1:48PM EDT | 2026-01-16 | 90.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NFLX261218C00780000 | 2024-09-06 12:28PM EDT | 2026-12-18 | 123.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00780000 | 2024-08-21 12:35PM EDT | 2024-09-20 | 81.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX240927P00780000 | 2024-08-27 2:13PM EDT | 2024-09-27 | 80.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241004P00780000 | 2024-09-04 9:58AM EDT | 2024-10-04 | 101.52 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NFLX241018P00780000 | 2024-09-06 12:23PM EDT | 2024-10-18 | 116.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115P00780000 | 2024-08-28 2:59PM EDT | 2024-11-15 | 104.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX241220P00780000 | 2024-09-04 1:52PM EDT | 2024-12-20 | 108.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117P00780000 | 2024-08-29 11:38AM EDT | 2025-01-17 | 99.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250221P00780000 | 2024-08-28 9:39AM EDT | 2025-02-21 | 109.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321P00780000 | 2024-07-31 11:14AM EDT | 2025-03-21 | 157.25 | 104.35 | 108.50 | 0.00 | - | 3 | 4 | 0.00% |
| NFLX250620P00780000 | 2024-08-19 9:55AM EDT | 2025-06-20 | 130.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX250815P00780000 | 2024-09-03 9:30AM EDT | 2025-08-15 | 122.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX251219P00780000 | 2023-09-13 1:28PM EDT | 2025-12-19 | 360.98 | 419.50 | 429.00 | 0.00 | - | - | 0 | 120.68% |
| NFLX260116P00780000 | 2024-08-21 2:27PM EDT | 2026-01-16 | 142.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.