U.S. markets open in 4 hours 35 minutes
F S&P 500
5,696.25 +75.50 (+1.34%) F Dow Jones
41,925.00 +399.00 (+0.96%) F Nasdaq
19,693.00 +343.75 (+1.78%) E-mini Russell 2000 Index Futur
2,286.60 +56.70 (+2.54%) Petróleo
71.56 +0.65 (+0.92%) Oro
2,608.90 +10.30 (+0.40%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Precio de ejercicio:830.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00830000 | 2024-09-12 3:33PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NFLX240927C00830000 | 2024-09-12 9:43AM EDT | 2024-09-27 | 0.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX241004C00830000 | 2024-09-18 10:57AM EDT | 2024-10-04 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX241018C00830000 | 2024-09-18 1:02PM EDT | 2024-10-18 | 2.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| NFLX241025C00830000 | 2024-09-13 11:35AM EDT | 2024-10-25 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NFLX241115C00830000 | 2024-09-17 2:26PM EDT | 2024-11-15 | 7.10 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| NFLX241220C00830000 | 2024-09-18 3:37PM EDT | 2024-12-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX250117C00830000 | 2024-09-16 1:08PM EDT | 2025-01-17 | 14.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NFLX250221C00830000 | 2024-09-18 1:02PM EDT | 2025-02-21 | 22.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250321C00830000 | 2024-09-18 12:29PM EDT | 2025-03-21 | 26.25 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 6.25% |
| NFLX250815C00830000 | 2024-09-12 3:30PM EDT | 2025-08-15 | 51.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NFLX251219C00830000 | 2024-09-18 11:06AM EDT | 2025-12-19 | 74.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX260116C00830000 | 2024-08-27 11:13AM EDT | 2026-01-16 | 87.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NFLX261218C00830000 | 2024-09-13 2:31PM EDT | 2026-12-18 | 122.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00830000 | 2024-07-19 3:49PM EDT | 2024-09-20 | 199.78 | 155.10 | 157.55 | 0.00 | - | 1 | 0 | 284.91% |
| NFLX241004P00830000 | 2024-08-30 11:31AM EDT | 2024-10-04 | 139.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241018P00830000 | 2024-09-17 3:49PM EDT | 2024-10-18 | 124.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX241115P00830000 | 2024-09-05 1:11PM EDT | 2024-11-15 | 148.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P00830000 | 2024-08-16 11:52AM EDT | 2024-12-20 | 155.97 | 135.30 | 137.90 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX250117P00830000 | 2024-07-18 11:22AM EDT | 2025-01-17 | 193.40 | 155.70 | 159.50 | 0.00 | - | 2 | 0 | 39.27% |
| NFLX250221P00830000 | 2024-09-03 11:39AM EDT | 2025-02-21 | 157.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX250321P00830000 | 2024-07-18 11:59AM EDT | 2025-03-21 | 197.95 | 160.95 | 166.70 | 0.00 | - | 2 | 1 | 36.37% |
| NFLX251219P00830000 | 2023-09-13 1:11PM EDT | 2025-12-19 | 411.20 | 469.50 | 479.00 | 0.00 | - | - | 0 | 128.72% |
| NFLX260116P00830000 | 2024-08-05 9:30AM EDT | 2026-01-16 | 241.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.