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:950.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00950000 | 2024-09-06 10:11AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 224 | 79.69% |
| NFLX240920C00950000 | 2024-08-28 1:34PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 29 | 76.42% |
| NFLX241018C00950000 | 2024-09-04 11:57AM EDT | 2024-10-18 | 0.20 | 0.00 | 0.77 | 0.00 | - | 3 | 16 | 49.63% |
| NFLX241115C00950000 | 2024-08-23 3:49PM EDT | 2024-11-15 | 1.17 | 0.34 | 1.31 | 0.00 | - | 2 | 3 | 41.47% |
| NFLX241220C00950000 | 2024-08-29 1:18PM EDT | 2024-12-20 | 2.58 | 1.10 | 2.24 | 0.00 | - | 2 | 42 | 37.02% |
| NFLX250117C00950000 | 2024-09-06 3:07PM EDT | 2025-01-17 | 3.15 | 2.94 | 3.35 | -0.55 | -14.86% | 110 | 268 | 35.47% |
| NFLX250221C00950000 | 2024-09-05 2:52PM EDT | 2025-02-21 | 7.65 | 4.90 | 6.85 | 0.00 | - | 40 | 38 | 36.88% |
| NFLX250321C00950000 | 2024-09-06 11:07AM EDT | 2025-03-21 | 8.37 | 6.20 | 8.80 | -1.58 | -15.88% | 1 | 21 | 36.33% |
| NFLX250620C00950000 | 2024-09-04 3:39PM EDT | 2025-06-20 | 20.25 | 15.60 | 21.75 | 0.00 | - | 6 | 95 | 39.21% |
| NFLX250815C00950000 | 2024-09-05 11:39AM EDT | 2025-08-15 | 27.05 | 22.95 | 27.30 | 0.00 | - | 2 | 12 | 38.83% |
| NFLX251219C00950000 | 2024-09-05 3:44PM EDT | 2025-12-19 | 38.40 | 35.65 | 42.30 | -4.40 | -10.28% | 4 | 55 | 39.41% |
| NFLX260116C00950000 | 2024-09-05 11:57AM EDT | 2026-01-16 | 44.70 | 39.55 | 43.55 | 0.00 | - | 12 | 145 | 38.75% |
| NFLX261218C00950000 | 2024-09-03 10:59AM EDT | 2026-12-18 | 81.48 | 73.00 | 81.95 | 0.00 | - | 1 | 15 | 40.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00950000 | 2024-07-17 1:54PM EDT | 2024-09-20 | 303.27 | 275.30 | 277.55 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241018P00950000 | 2024-07-11 2:40PM EDT | 2024-10-18 | 297.90 | 314.35 | 317.55 | 0.00 | - | - | 0 | 118.66% |
| NFLX250117P00950000 | 2024-08-30 11:31AM EDT | 2025-01-17 | 259.00 | 280.25 | 288.35 | 0.00 | - | 1 | 0 | 37.07% |
| NFLX250321P00950000 | 2024-08-20 2:38PM EDT | 2025-03-21 | 250.92 | 279.95 | 286.75 | 0.00 | - | - | 0 | 27.73% |
| NFLX250620P00950000 | 2024-07-10 9:59AM EDT | 2025-06-20 | 275.50 | 315.35 | 324.00 | 0.00 | - | 4 | 0 | 49.17% |
| NFLX250815P00950000 | 2024-09-03 11:35AM EDT | 2025-08-15 | 273.15 | 283.30 | 291.60 | 0.00 | - | 10 | 11 | 26.31% |
| NFLX251219P00950000 | 2024-01-12 12:06PM EDT | 2025-12-19 | 454.22 | 384.00 | 394.00 | 0.00 | - | - | 0 | 61.63% |
| NFLX260116P00950000 | 2024-08-15 1:18PM EDT | 2026-01-16 | 292.94 | 288.00 | 296.20 | 0.00 | - | 2 | 1 | 24.83% |
© 2024 Yahoo. Todos los derechos reservados.