Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:44PM EDT. Mercado abierto.
Precio de ejercicio:840.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00840000 | 2024-09-03 9:41AM EDT | 2024-09-20 | 0.12 | 0.00 | 0.38 | 0.00 | - | 4 | 110 | 101.95% |
| NFLX240927C00840000 | 2024-09-09 3:42PM EDT | 2024-09-27 | 0.12 | 0.01 | 0.53 | 0.00 | - | - | 15 | 50.29% |
| NFLX241004C00840000 | 2024-09-19 10:58AM EDT | 2024-10-04 | 0.07 | 0.01 | 0.18 | -0.03 | -30.00% | 3 | 118 | 35.79% |
| NFLX241018C00840000 | 2024-09-19 11:43AM EDT | 2024-10-18 | 2.88 | 2.09 | 2.56 | +0.83 | +40.49% | 5 | 53 | 40.71% |
| NFLX241025C00840000 | 2024-09-19 12:42PM EDT | 2024-10-25 | 3.40 | 2.69 | 3.25 | +0.20 | +6.25% | 4 | 3 | 38.75% |
| NFLX241115C00840000 | 2024-09-17 3:44PM EDT | 2024-11-15 | 5.27 | 5.25 | 5.45 | -1.08 | -17.01% | 1 | 63 | 35.35% |
| NFLX241220C00840000 | 2024-09-19 12:13PM EDT | 2024-12-20 | 10.30 | 9.25 | 9.40 | +2.30 | +28.75% | 4 | 291 | 32.88% |
| NFLX250117C00840000 | 2024-09-06 2:56PM EDT | 2025-01-17 | 11.03 | 14.05 | 14.40 | 0.00 | - | 2 | 118 | 33.44% |
| NFLX250221C00840000 | 2024-09-05 10:54AM EDT | 2025-02-21 | 20.95 | 22.10 | 22.50 | 0.00 | - | 4 | 119 | 35.22% |
| NFLX250321C00840000 | 2024-09-18 12:19PM EDT | 2025-03-21 | 24.50 | 25.85 | 26.70 | 0.00 | - | 3 | 60 | 34.98% |
| NFLX250620C00840000 | 2024-09-16 12:53PM EDT | 2025-06-20 | 41.55 | 42.95 | 45.00 | 0.00 | - | 3 | 396 | 37.04% |
| NFLX250815C00840000 | 2024-09-12 3:35PM EDT | 2025-08-15 | 49.20 | 53.75 | 54.60 | 0.00 | - | 4 | 4 | 37.57% |
| NFLX251219C00840000 | 2024-09-16 11:22AM EDT | 2025-12-19 | 69.60 | 72.45 | 77.30 | 0.00 | - | 2 | 219 | 39.42% |
| NFLX260116C00840000 | 2024-09-19 12:15PM EDT | 2026-01-16 | 78.05 | 76.70 | 78.10 | +5.74 | +7.94% | 3 | 39 | 38.52% |
| NFLX261218C00840000 | 2024-08-09 9:30AM EDT | 2026-12-18 | 87.80 | 101.00 | 109.00 | 0.00 | - | 1 | 60 | 36.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00840000 | 2024-07-19 3:56PM EDT | 2024-09-20 | 207.17 | 165.25 | 167.55 | 0.00 | - | 7 | 0 | 357.15% |
| NFLX241004P00840000 | 2024-08-30 11:31AM EDT | 2024-10-04 | 149.10 | 134.45 | 136.75 | 0.00 | - | 1 | 0 | 45.36% |
| NFLX241018P00840000 | 2024-08-21 3:25PM EDT | 2024-10-18 | 144.36 | 134.70 | 137.65 | 0.00 | - | 1 | 0 | 37.76% |
| NFLX241115P00840000 | 2024-08-23 1:11PM EDT | 2024-11-15 | 156.50 | 136.45 | 138.95 | 0.00 | - | 2 | 2 | 30.62% |
| NFLX241220P00840000 | 2024-07-18 3:20PM EDT | 2024-12-20 | 200.75 | 164.75 | 169.15 | 0.00 | - | 28 | 0 | 52.84% |
| NFLX250117P00840000 | 2024-09-16 11:49AM EDT | 2025-01-17 | 154.05 | 141.15 | 142.65 | 0.00 | - | 2 | 2 | 26.09% |
| NFLX250221P00840000 | 2024-09-04 1:33PM EDT | 2025-02-21 | 165.80 | 145.80 | 147.90 | 0.00 | - | 2 | 1 | 27.64% |
| NFLX250321P00840000 | 2024-07-18 2:22PM EDT | 2025-03-21 | 203.60 | 169.30 | 172.85 | 0.00 | - | 4 | 1 | 40.92% |
| NFLX250620P00840000 | 2024-08-21 9:51AM EDT | 2025-06-20 | 165.70 | 157.65 | 159.90 | 0.00 | - | 2 | 21 | 27.33% |
© 2024 Yahoo. Todos los derechos reservados.