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:810.00
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011C00810000 | 2024-10-07 3:35PM EDT | 2024-10-11 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 30 | 76 | 43.75% |
| NFLX241018C00810000 | 2024-10-07 3:09PM EDT | 2024-10-18 | 3.18 | 2.83 | 3.05 | -1.74 | -35.37% | 31 | 208 | 56.97% |
| NFLX241025C00810000 | 2024-10-07 11:19AM EDT | 2024-10-25 | 5.09 | 4.15 | 4.40 | -1.16 | -18.56% | 6 | 136 | 50.32% |
| NFLX241101C00810000 | 2024-10-07 3:32PM EDT | 2024-11-01 | 5.15 | 4.90 | 5.15 | -1.35 | -20.77% | 14 | 14 | 44.99% |
| NFLX241115C00810000 | 2024-10-07 12:51PM EDT | 2024-11-15 | 8.29 | 7.05 | 7.30 | -2.00 | -19.44% | 17 | 407 | 40.37% |
| NFLX241220C00810000 | 2024-10-04 3:55PM EDT | 2024-12-20 | 12.70 | 11.85 | 12.15 | -3.59 | -22.04% | 1 | 148 | 35.24% |
| NFLX250117C00810000 | 2024-10-07 2:52PM EDT | 2025-01-17 | 18.65 | 17.65 | 18.00 | -0.75 | -3.87% | 1 | 193 | 35.24% |
| NFLX250221C00810000 | 2024-10-03 9:55AM EDT | 2025-02-21 | 28.00 | 26.55 | 27.00 | 0.00 | - | 15 | 57 | 36.68% |
| NFLX250321C00810000 | 2024-09-30 12:27PM EDT | 2025-03-21 | 32.89 | 30.80 | 31.15 | 0.00 | - | 1 | 139 | 35.93% |
| NFLX250815C00810000 | 2024-10-02 2:55PM EDT | 2025-08-15 | 65.65 | 60.05 | 61.00 | 0.00 | - | 5 | 9 | 38.37% |
| NFLX251219C00810000 | 2024-09-17 12:09PM EDT | 2025-12-19 | 84.30 | 78.95 | 80.95 | 0.00 | - | 1 | 7 | 38.99% |
| NFLX260116C00810000 | 2024-10-07 10:25AM EDT | 2026-01-16 | 85.80 | 82.10 | 85.00 | -0.10 | -0.12% | 2 | 12 | 39.09% |
| NFLX261218C00810000 | 2024-09-27 2:44PM EDT | 2026-12-18 | 129.95 | 125.10 | 132.05 | 0.00 | - | 1 | 27 | 41.14% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018P00810000 | 2024-09-26 1:52PM EDT | 2024-10-18 | 103.95 | 110.65 | 113.10 | 0.00 | - | 8 | 52 | 60.84% |
| NFLX241025P00810000 | 2024-09-17 1:30PM EDT | 2024-10-25 | 109.80 | 111.55 | 113.45 | 0.00 | - | - | 10 | 50.40% |
| NFLX241115P00810000 | 2024-09-11 9:55AM EDT | 2024-11-15 | 140.15 | 113.85 | 115.70 | 0.00 | - | 1 | 11 | 40.95% |
| NFLX241220P00810000 | 2024-10-07 11:43AM EDT | 2024-12-20 | 111.10 | 117.55 | 119.25 | +6.25 | +5.96% | 5 | 5 | 34.17% |
| NFLX250117P00810000 | 2024-09-10 3:56PM EDT | 2025-01-17 | 140.86 | 119.80 | 121.55 | 0.00 | - | 30 | 16 | 31.31% |
| NFLX250221P00810000 | 2024-09-30 10:40AM EDT | 2025-02-21 | 118.97 | 125.60 | 126.85 | 0.00 | - | 3 | 25 | 31.02% |
| NFLX250321P00810000 | 2024-09-30 11:18AM EDT | 2025-03-21 | 123.00 | 127.70 | 128.95 | 0.00 | - | 1 | 13 | 29.65% |
| NFLX250815P00810000 | 2024-08-22 3:25PM EDT | 2025-08-15 | 154.35 | 144.00 | 145.50 | 0.00 | - | - | 6 | 28.85% |
| NFLX251219P00810000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 406.05 | 449.50 | 459.00 | 0.00 | - | - | 0 | 130.96% |
| NFLX260116P00810000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 217.61 | 209.30 | 214.90 | 0.00 | - | 7 | 6 | 46.02% |
© 2024 Yahoo. Todos los derechos reservados.