U.S. markets open in 7 hours 34 minutes
F S&P 500
5,437.00 +17.50 (+0.32%) F Dow Jones
40,503.00 +96.00 (+0.24%) F Nasdaq
18,547.25 +89.00 (+0.48%) E-mini Russell 2000 Index Futur
2,097.10 +0.60 (+0.03%) Petróleo
68.34 +0.67 (+0.99%) Oro
2,519.70 -4.90 (-0.19%)
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:930.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00930000 | 2024-07-31 10:13AM EDT | 2024-09-20 | 0.16 | 0.00 | 0.56 | 0.00 | - | 4 | 25 | 76.27% |
| NFLX240927C00930000 | 2024-09-05 10:33AM EDT | 2024-09-27 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX241004C00930000 | 2024-09-06 1:28PM EDT | 2024-10-04 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NFLX241018C00930000 | 2024-09-05 11:35AM EDT | 2024-10-18 | 0.44 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| NFLX241220C00930000 | 2024-09-06 10:37AM EDT | 2024-12-20 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250117C00930000 | 2024-09-05 12:37PM EDT | 2025-01-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NFLX250221C00930000 | 2024-09-05 2:51PM EDT | 2025-02-21 | 9.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX250321C00930000 | 2024-09-05 2:05PM EDT | 2025-03-21 | 11.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NFLX250620C00930000 | 2024-09-04 3:37PM EDT | 2025-06-20 | 22.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NFLX250815C00930000 | 2024-09-05 11:40AM EDT | 2025-08-15 | 30.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX251219C00930000 | 2024-09-06 11:10AM EDT | 2025-12-19 | 41.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX260116C00930000 | 2024-08-30 12:49PM EDT | 2026-01-16 | 52.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NFLX261218C00930000 | 2024-09-06 11:39AM EDT | 2026-12-18 | 80.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00930000 | 2024-07-12 1:24PM EDT | 2024-09-20 | 278.39 | 294.45 | 297.45 | 0.00 | - | - | 0 | 211.91% |
| NFLX241220P00930000 | 2024-07-19 3:11PM EDT | 2024-12-20 | 294.45 | 253.15 | 258.45 | 0.00 | - | 40 | 0 | 0.00% |
| NFLX250117P00930000 | 2024-07-08 3:44PM EDT | 2025-01-17 | 244.93 | 314.60 | 322.45 | 0.00 | - | - | 0 | 80.75% |
| NFLX250221P00930000 | 2024-08-21 2:25PM EDT | 2025-02-21 | 231.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX250321P00930000 | 2024-07-10 10:02AM EDT | 2025-03-21 | 254.50 | 297.20 | 305.85 | 0.00 | - | - | 0 | 56.27% |
| NFLX250620P00930000 | 2024-08-15 11:03AM EDT | 2025-06-20 | 266.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219P00930000 | 2024-05-14 10:00AM EDT | 2025-12-19 | 314.46 | 280.85 | 289.00 | 0.00 | - | 2 | 2 | 31.00% |
| NFLX261218P00930000 | 2024-08-07 12:03PM EDT | 2026-12-18 | 316.50 | 288.00 | 295.20 | 0.00 | - | 2 | 2 | 25.29% |
© 2024 Yahoo. Todos los derechos reservados.