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:900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00900000 | 2024-09-06 3:57PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 390 | 52.34% |
| NFLX241018C00900000 | 2024-09-04 11:29AM EDT | 2024-10-18 | 0.01 | 0.00 | 1.64 | 0.00 | - | 1 | 205 | 48.93% |
| NFLX241115C00900000 | 2024-09-03 9:42AM EDT | 2024-11-15 | 2.30 | 1.00 | 2.16 | 0.00 | - | 1 | 28 | 39.65% |
| NFLX241220C00900000 | 2024-09-06 2:01PM EDT | 2024-12-20 | 2.99 | 2.97 | 3.30 | -0.51 | -14.57% | 3 | 169 | 35.12% |
| NFLX250117C00900000 | 2024-09-06 2:46PM EDT | 2025-01-17 | 5.52 | 4.00 | 5.90 | -1.18 | -17.61% | 6 | 277 | 35.53% |
| NFLX250221C00900000 | 2024-08-20 10:00AM EDT | 2025-02-21 | 17.95 | 10.15 | 10.85 | 0.00 | - | 11 | 21 | 37.13% |
| NFLX250321C00900000 | 2024-09-05 3:42PM EDT | 2025-03-21 | 15.00 | 12.05 | 13.35 | 0.00 | - | 3 | 389 | 36.56% |
| NFLX250620C00900000 | 2024-09-04 9:57AM EDT | 2025-06-20 | 26.95 | 23.90 | 27.15 | 0.00 | - | 1 | 903 | 38.57% |
| NFLX250815C00900000 | 2024-08-16 1:22PM EDT | 2025-08-15 | 36.80 | 29.85 | 34.60 | 0.00 | - | 1 | 11 | 38.88% |
| NFLX251219C00900000 | 2024-09-06 11:40AM EDT | 2025-12-19 | 47.45 | 44.65 | 50.85 | -5.33 | -10.10% | 1 | 154 | 39.45% |
| NFLX260116C00900000 | 2024-08-28 1:14PM EDT | 2026-01-16 | 56.65 | 47.70 | 53.15 | 0.00 | - | 1 | 147 | 39.14% |
| NFLX261218C00900000 | 2024-09-05 11:46AM EDT | 2026-12-18 | 94.45 | 84.00 | 93.00 | 0.00 | - | 2 | 75 | 40.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00900000 | 2024-07-12 1:26PM EDT | 2024-09-20 | 248.73 | 264.45 | 267.45 | 0.00 | - | - | 0 | 192.43% |
| NFLX240927P00900000 | 2024-08-21 9:39AM EDT | 2024-09-27 | 206.81 | 232.45 | 235.65 | 0.00 | - | - | 0 | 68.36% |
| NFLX241018P00900000 | 2024-07-19 3:11PM EDT | 2024-10-18 | 266.79 | 224.15 | 228.00 | 0.00 | - | 30 | 0 | 0.00% |
| NFLX241220P00900000 | 2024-08-20 1:14PM EDT | 2024-12-20 | 203.92 | 232.45 | 235.90 | 0.00 | - | 1 | 1 | 30.90% |
| NFLX250117P00900000 | 2024-06-26 12:35PM EDT | 2025-01-17 | 222.20 | 264.00 | 272.65 | 0.00 | - | 2 | 0 | 62.22% |
| NFLX250221P00900000 | 2024-08-29 3:17PM EDT | 2025-02-21 | 209.50 | 232.00 | 236.90 | 0.00 | - | - | 5 | 26.63% |
| NFLX250620P00900000 | 2024-08-20 1:14PM EDT | 2025-06-20 | 213.20 | 236.20 | 242.20 | 0.00 | - | 10 | 10 | 26.11% |
| NFLX251219P00900000 | 2024-05-21 11:35AM EDT | 2025-12-19 | 264.57 | 236.00 | 244.20 | 0.00 | - | 2 | 0 | 21.72% |
| NFLX260116P00900000 | 2024-05-03 2:31PM EDT | 2026-01-16 | 323.02 | 265.25 | 271.15 | 0.00 | - | 2 | 0 | 33.22% |
| NFLX261218P00900000 | 2024-07-15 11:27AM EDT | 2026-12-18 | 267.60 | 262.00 | 271.00 | 0.00 | - | 3 | 2 | 25.63% |
© 2024 Yahoo. Todos los derechos reservados.