Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:57PM EDT. Mercado abierto.
Precio de ejercicio:790.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00790000 | 2024-09-09 9:38AM EDT | 2024-09-13 | 0.05 | 0.00 | 0.02 | 0.00 | - | 30 | 88 | 46.09% |
| NFLX240920C00790000 | 2024-09-05 2:59PM EDT | 2024-09-20 | 0.13 | 0.06 | 0.18 | 0.00 | - | 7 | 204 | 37.74% |
| NFLX240927C00790000 | 2024-09-03 10:40AM EDT | 2024-09-27 | 0.50 | 0.11 | 0.37 | 0.00 | - | 2 | 14 | 33.13% |
| NFLX241004C00790000 | 2024-09-09 1:36PM EDT | 2024-10-04 | 0.65 | 0.01 | 1.00 | -0.15 | -18.75% | 2 | 7 | 33.37% |
| NFLX241018C00790000 | 2024-09-09 9:58AM EDT | 2024-10-18 | 5.60 | 4.55 | 4.75 | +1.20 | +27.27% | 1 | 475 | 38.32% |
| NFLX241115C00790000 | 2024-09-06 12:22PM EDT | 2024-11-15 | 9.25 | 9.65 | 10.00 | 0.00 | - | 2 | 72 | 37.09% |
| NFLX241220C00790000 | 2024-09-09 11:39AM EDT | 2024-12-20 | 14.80 | 14.65 | 15.00 | -2.20 | -12.94% | 1 | 116 | 35.05% |
| NFLX250117C00790000 | 2024-09-05 12:29PM EDT | 2025-01-17 | 21.55 | 20.35 | 20.65 | -1.45 | -6.30% | 2 | 190 | 35.53% |
| NFLX250221C00790000 | 2024-09-05 2:25PM EDT | 2025-02-21 | 32.61 | 28.95 | 29.55 | 0.00 | - | 1 | 132 | 37.32% |
| NFLX250321C00790000 | 2024-08-26 1:39PM EDT | 2025-03-21 | 38.60 | 33.00 | 33.70 | 0.00 | - | 15 | 103 | 36.88% |
| NFLX250815C00790000 | 2024-09-03 12:24PM EDT | 2025-08-15 | 63.00 | 60.85 | 61.50 | 0.00 | - | - | 1 | 39.12% |
| NFLX251219C00790000 | 2024-09-06 11:01AM EDT | 2025-12-19 | 77.70 | 77.65 | 80.50 | 0.00 | - | 2 | 15 | 39.77% |
| NFLX260116C00790000 | 2024-09-09 9:35AM EDT | 2026-01-16 | 86.20 | 83.10 | 85.10 | +1.66 | +1.96% | 2 | 496 | 40.10% |
| NFLX261218C00790000 | 2024-09-04 1:11PM EDT | 2026-12-18 | 128.70 | 122.35 | 126.25 | 0.00 | - | 2 | 10 | 41.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00790000 | 2024-01-24 11:18AM EDT | 2024-09-20 | 236.17 | 204.25 | 209.45 | 0.00 | - | 2 | 0 | 270.99% |
| NFLX241018P00790000 | 2024-08-30 12:13PM EDT | 2024-10-18 | 100.00 | 116.50 | 117.85 | 0.00 | - | 10 | 11 | 32.87% |
| NFLX241115P00790000 | 2024-09-03 9:30AM EDT | 2024-11-15 | 97.05 | 118.80 | 121.25 | 0.00 | - | 3 | 18 | 31.47% |
| NFLX241220P00790000 | 2024-09-09 2:17PM EDT | 2024-12-20 | 122.25 | 122.05 | 122.90 | +14.49 | +13.45% | 1 | 23 | 27.57% |
| NFLX250117P00790000 | 2024-08-20 1:36PM EDT | 2025-01-17 | 109.70 | 125.05 | 126.20 | 0.00 | - | 3 | 4 | 27.62% |
| NFLX250221P00790000 | 2024-08-28 9:57AM EDT | 2025-02-21 | 118.35 | 130.70 | 131.65 | 0.00 | - | 13 | 18 | 28.65% |
| NFLX250321P00790000 | 2024-05-20 11:25AM EDT | 2025-03-21 | 171.45 | 131.55 | 135.50 | 0.00 | - | - | 4 | 28.97% |
| NFLX251219P00790000 | 2023-09-13 1:25PM EDT | 2025-12-19 | 370.97 | 429.50 | 439.00 | 0.00 | - | - | 0 | 122.49% |
| NFLX260116P00790000 | 2024-08-21 2:28PM EDT | 2026-01-16 | 148.65 | 161.40 | 166.75 | 0.00 | - | 1 | 2 | 29.20% |
© 2024 Yahoo. Todos los derechos reservados.