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:
Opciones de comprapor8 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241108C00600000 | 2024-09-27 11:45AM EDT | 600.00 | 112.20 | 126.00 | 129.00 | 0.00 | - | 3 | 3 | 54.99% |
| NFLX241108C00640000 | 2024-09-27 12:30PM EDT | 640.00 | 80.25 | 90.35 | 93.70 | 0.00 | - | 2 | 1 | 51.42% |
| NFLX241108C00675000 | 2024-10-01 12:22PM EDT | 675.00 | 56.96 | 63.85 | 67.55 | 0.00 | - | 1 | 1 | 48.84% |
| NFLX241108C00680000 | 2024-10-01 12:22PM EDT | 680.00 | 53.96 | 60.40 | 62.90 | 0.00 | - | 1 | 1 | 46.93% |
| NFLX241108C00690000 | 2024-10-04 3:19PM EDT | 690.00 | 54.29 | 54.95 | 57.40 | +5.94 | +12.29% | 10 | 25 | 47.64% |
| NFLX241108C00700000 | 2024-10-04 9:34AM EDT | 700.00 | 46.50 | 47.70 | 51.15 | +4.40 | +10.45% | 1 | 4 | 46.94% |
| NFLX241108C00705000 | 2024-10-04 3:19PM EDT | 705.00 | 44.99 | 45.35 | 48.20 | +6.49 | +16.86% | 13 | 28 | 46.64% |
| NFLX241108C00710000 | 2024-10-04 11:57AM EDT | 710.00 | 40.91 | 41.95 | 45.35 | +4.01 | +10.87% | 6 | 45 | 46.35% |
| NFLX241108C00715000 | 2024-10-04 10:45AM EDT | 715.00 | 39.20 | 39.25 | 42.60 | +3.25 | +9.04% | 16 | 9 | 46.07% |
| NFLX241108C00720000 | 2024-10-04 11:57AM EDT | 720.00 | 35.69 | 37.05 | 40.00 | -0.86 | -2.35% | 3 | 21 | 45.84% |
| NFLX241108C00730000 | 2024-10-04 3:42PM EDT | 730.00 | 33.63 | 32.90 | 35.05 | +3.64 | +12.14% | 5 | 20 | 45.34% |
| NFLX241108C00735000 | 2024-10-04 12:42PM EDT | 735.00 | 29.87 | 29.55 | 31.90 | +4.67 | +18.53% | 3 | 2 | 44.15% |
| NFLX241108C00750000 | 2024-10-04 3:52PM EDT | 750.00 | 24.86 | 24.45 | 25.30 | +4.67 | +23.13% | 5 | 4 | 43.14% |
| NFLX241108C00755000 | 2024-10-04 1:48PM EDT | 755.00 | 22.20 | 22.60 | 24.75 | +1.46 | +7.04% | 1 | 2 | 44.53% |
| NFLX241108C00760000 | 2024-10-03 11:58AM EDT | 760.00 | 20.14 | 20.85 | 22.45 | +3.07 | +17.98% | 2 | 4 | 43.74% |
| NFLX241108C00765000 | 2024-10-03 11:58AM EDT | 765.00 | 18.55 | 19.20 | 20.05 | +2.89 | +18.45% | 1 | 1 | 42.68% |
| NFLX241108C00770000 | 2024-10-04 10:30AM EDT | 770.00 | 16.40 | 17.70 | 18.85 | +0.19 | +1.17% | 2 | 4 | 42.98% |
| NFLX241108C00775000 | 2024-10-04 2:57PM EDT | 775.00 | 15.50 | 16.30 | 18.30 | +1.70 | +12.32% | 1 | 1 | 44.03% |
| NFLX241108C00780000 | 2024-10-01 3:27PM EDT | 780.00 | 14.10 | 14.85 | 16.05 | +1.23 | +9.56% | 2 | 3 | 42.78% |
| NFLX241108C00785000 | 2024-10-04 2:32PM EDT | 785.00 | 12.90 | 13.35 | 15.65 | +1.73 | +15.49% | 1 | 6 | 43.86% |
| NFLX241108C00790000 | 2024-10-04 3:54PM EDT | 790.00 | 13.01 | 11.55 | 14.20 | +2.46 | +23.32% | 8 | 2 | 43.45% |
| NFLX241108C00830000 | 2024-10-04 3:17PM EDT | 830.00 | 5.90 | 4.50 | 6.55 | +1.12 | +23.43% | 1 | 1 | 41.85% |
| NFLX241108C00840000 | 2024-09-30 10:25AM EDT | 840.00 | 3.70 | 3.40 | 5.60 | 0.00 | - | 1 | 1 | 42.18% |
Opciones de ventapor8 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241108P00555000 | 2024-10-01 2:19PM EDT | 555.00 | 2.22 | 1.30 | 2.45 | 0.00 | - | 1 | 2 | 50.70% |
| NFLX241108P00560000 | 2024-09-27 11:09AM EDT | 560.00 | 2.55 | 1.07 | 2.99 | 0.00 | - | 4 | 4 | 50.04% |
| NFLX241108P00565000 | 2024-09-27 1:55PM EDT | 565.00 | 2.58 | 1.27 | 2.70 | 0.00 | - | 2 | 2 | 51.61% |
| NFLX241108P00575000 | 2024-10-01 12:16PM EDT | 575.00 | 3.75 | 2.03 | 2.85 | 0.00 | - | 1 | 10 | 49.17% |
| NFLX241108P00585000 | 2024-09-27 9:56AM EDT | 585.00 | 3.70 | 2.53 | 3.70 | 0.00 | - | 3 | 3 | 49.12% |
| NFLX241108P00600000 | 2024-10-04 2:06PM EDT | 600.00 | 4.70 | 3.35 | 5.55 | -0.85 | -15.32% | 22 | 14 | 49.60% |
| NFLX241108P00610000 | 2024-10-04 3:54PM EDT | 610.00 | 4.92 | 4.25 | 5.50 | -2.68 | -35.26% | 8 | 3 | 46.12% |
| NFLX241108P00620000 | 2024-09-27 10:44AM EDT | 620.00 | 7.94 | 5.35 | 6.75 | 0.00 | - | 2 | 2 | 45.63% |
| NFLX241108P00635000 | 2024-10-04 10:25AM EDT | 635.00 | 10.35 | 7.40 | 8.85 | -0.28 | -2.63% | 1 | 1 | 44.51% |
| NFLX241108P00640000 | 2024-10-02 3:36PM EDT | 640.00 | 11.00 | 8.25 | 9.70 | 0.00 | - | 8 | 15 | 44.21% |
| NFLX241108P00650000 | 2024-10-04 3:24PM EDT | 650.00 | 11.64 | 10.85 | 12.90 | -3.51 | -23.17% | 2 | 6 | 45.66% |
| NFLX241108P00655000 | 2024-10-04 3:24PM EDT | 655.00 | 12.71 | 11.25 | 14.00 | -2.74 | -17.73% | 1 | 8 | 45.33% |
| NFLX241108P00660000 | 2024-10-04 11:08AM EDT | 660.00 | 15.10 | 12.40 | 15.20 | -1.70 | -10.12% | 2 | 10 | 45.05% |
| NFLX241108P00665000 | 2024-09-27 9:45AM EDT | 665.00 | 18.90 | 13.65 | 15.05 | 0.00 | - | 1 | 1 | 42.73% |
| NFLX241108P00670000 | 2024-10-02 12:02PM EDT | 670.00 | 18.07 | 15.55 | 18.00 | 0.00 | - | 2 | 1 | 44.69% |
| NFLX241108P00675000 | 2024-10-02 12:02PM EDT | 675.00 | 18.71 | 16.90 | 19.25 | -1.16 | -5.84% | 1 | 2 | 44.14% |
| NFLX241108P00680000 | 2024-10-02 10:06AM EDT | 680.00 | 24.00 | 18.40 | 20.90 | 0.00 | - | 20 | 3 | 44.00% |
| NFLX241108P00685000 | 2024-09-27 3:07PM EDT | 685.00 | 24.63 | 20.05 | 22.55 | 0.00 | - | 1 | 1 | 43.74% |
| NFLX241108P00690000 | 2024-10-01 1:15PM EDT | 690.00 | 30.00 | 21.85 | 24.30 | 0.00 | - | 3 | 3 | 43.48% |
| NFLX241108P00700000 | 2024-10-04 3:32PM EDT | 700.00 | 26.75 | 25.70 | 27.45 | -6.25 | -18.94% | 51 | 13 | 42.22% |
| NFLX241108P00705000 | 2024-10-04 10:35AM EDT | 705.00 | 32.75 | 27.85 | 30.10 | -3.75 | -10.27% | 2 | 13 | 42.68% |
| NFLX241108P00710000 | 2024-10-04 2:41PM EDT | 710.00 | 32.49 | 29.95 | 32.50 | -5.11 | -13.59% | 4 | 15 | 42.71% |
© 2024 Yahoo. Todos los derechos reservados.