U.S. markets closed
F S&P 500
5,644.75 +5.75 (+0.10%) F Dow Jones
41,690.00 +51.00 (+0.12%) F Nasdaq
19,473.75 +34.50 (+0.18%) E-mini Russell 2000 Index Futur
2,234.20 +3.50 (+0.16%) Petróleo
70.96 -0.23 (-0.32%) Oro
2,600.90 +8.50 (+0.33%)
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:800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00800000 | 2024-09-17 3:59PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 230 | 0 | 50.98% |
| NFLX240927C00800000 | 2024-09-17 12:24PM EDT | 2024-09-27 | 0.11 | 0.10 | 0.15 | -0.07 | -38.89% | 20 | 237 | 32.57% |
| NFLX241004C00800000 | 2024-09-10 2:00PM EDT | 2024-10-04 | 0.32 | 0.19 | 0.51 | 0.00 | - | 3 | 14 | 29.87% |
| NFLX241011C00800000 | 2024-09-16 12:49PM EDT | 2024-10-11 | 0.70 | 0.35 | 1.52 | +0.26 | +59.09% | 6 | 38 | 30.92% |
| NFLX241018C00800000 | 2024-09-17 3:56PM EDT | 2024-10-18 | 6.83 | 6.10 | 7.45 | +1.62 | +31.09% | 29 | 544 | 41.89% |
| NFLX241025C00800000 | 2024-09-17 12:22PM EDT | 2024-10-25 | 7.25 | 8.10 | 9.80 | +0.75 | +11.54% | 2 | 33 | 41.71% |
| NFLX241101C00800000 | 2024-09-13 3:31PM EDT | 2024-11-01 | 8.18 | 7.15 | 10.75 | 0.00 | - | - | 2 | 39.69% |
| NFLX241115C00800000 | 2024-09-17 3:21PM EDT | 2024-11-15 | 12.10 | 12.10 | 12.50 | +2.35 | +24.10% | 31 | 350 | 36.77% |
| NFLX241220C00800000 | 2024-09-17 3:48PM EDT | 2024-12-20 | 17.85 | 17.90 | 19.00 | +3.05 | +20.61% | 18 | 671 | 34.87% |
| NFLX250117C00800000 | 2024-09-17 3:04PM EDT | 2025-01-17 | 24.50 | 24.30 | 26.80 | +3.80 | +18.36% | 165 | 1,299 | 36.16% |
| NFLX250221C00800000 | 2024-09-17 11:44AM EDT | 2025-02-21 | 32.60 | 34.10 | 34.95 | +2.60 | +8.67% | 3 | 120 | 36.72% |
| NFLX250321C00800000 | 2024-09-16 11:10AM EDT | 2025-03-21 | 34.44 | 38.95 | 39.70 | 0.00 | - | 2 | 137 | 36.36% |
| NFLX250620C00800000 | 2024-09-17 2:06PM EDT | 2025-06-20 | 56.26 | 57.65 | 59.55 | +3.21 | +6.05% | 21 | 792 | 38.18% |
| NFLX250815C00800000 | 2024-09-17 3:58PM EDT | 2025-08-15 | 69.00 | 68.75 | 71.45 | +8.10 | +13.30% | 1 | 79 | 39.30% |
| NFLX251219C00800000 | 2024-09-11 10:54AM EDT | 2025-12-19 | 71.15 | 86.25 | 91.50 | 0.00 | - | 2 | 101 | 39.84% |
| NFLX260116C00800000 | 2024-09-13 12:38PM EDT | 2026-01-16 | 87.40 | 90.50 | 94.70 | 0.00 | - | 2 | 315 | 39.66% |
| NFLX261218C00800000 | 2024-09-17 11:04AM EDT | 2026-12-18 | 135.03 | 133.00 | 139.90 | +4.18 | +3.19% | 3 | 178 | 41.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00800000 | 2024-09-12 3:54PM EDT | 2024-09-20 | 116.90 | 91.60 | 94.40 | 0.00 | - | 8 | 5 | 84.74% |
| NFLX241004P00800000 | 2024-08-23 9:58AM EDT | 2024-10-04 | 111.69 | 91.60 | 94.40 | 0.00 | - | 12 | 0 | 35.62% |
| NFLX241018P00800000 | 2024-09-17 3:59PM EDT | 2024-10-18 | 96.49 | 95.30 | 97.85 | -9.26 | -8.76% | 8 | 15 | 36.34% |
| NFLX241115P00800000 | 2024-08-27 1:41PM EDT | 2024-11-15 | 105.45 | 99.70 | 100.80 | 0.00 | - | 1 | 6 | 30.74% |
| NFLX241220P00800000 | 2024-09-10 1:29PM EDT | 2024-12-20 | 132.80 | 103.15 | 105.10 | 0.00 | - | 2 | 27 | 28.69% |
| NFLX250117P00800000 | 2024-09-17 10:59AM EDT | 2025-01-17 | 109.94 | 106.10 | 109.00 | -5.92 | -5.11% | 10 | 54 | 28.30% |
| NFLX250221P00800000 | 2024-09-16 1:04PM EDT | 2025-02-21 | 123.00 | 112.85 | 115.95 | 0.00 | - | 1 | 1 | 29.46% |
| NFLX250321P00800000 | 2024-08-28 11:20AM EDT | 2025-03-21 | 136.94 | 115.60 | 118.70 | 0.00 | - | 4 | 2 | 28.71% |
| NFLX250620P00800000 | 2024-08-28 11:13AM EDT | 2025-06-20 | 146.14 | 127.50 | 130.25 | 0.00 | - | 2 | 23 | 28.69% |
| NFLX250815P00800000 | 2024-09-03 9:30AM EDT | 2025-08-15 | 136.45 | 133.70 | 137.35 | 0.00 | - | - | 15 | 28.96% |
| NFLX251219P00800000 | 2024-09-13 11:16AM EDT | 2025-12-19 | 159.40 | 145.40 | 152.95 | 0.00 | - | 4 | 5 | 29.77% |
| NFLX260116P00800000 | 2024-09-17 1:22PM EDT | 2026-01-16 | 152.80 | 147.50 | 152.25 | -6.78 | -4.25% | 2 | 11 | 28.68% |
| NFLX261218P00800000 | 2024-09-13 1:24PM EDT | 2026-12-18 | 181.31 | 171.10 | 178.95 | 0.00 | - | 5 | 21 | 28.44% |
© 2024 Yahoo. Todos los derechos reservados.