Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:22PM EDT. Mercado abierto.
Precio de ejercicio:350.00
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00350000 | 2024-05-13 1:03PM EDT | 2024-05-24 | 264.36 | 292.20 | 297.90 | 0.00 | - | 1 | 0 | 300.78% |
| NFLX240614C00350000 | 2024-05-13 1:03PM EDT | 2024-06-14 | 265.37 | 294.00 | 296.45 | 0.00 | - | 1 | 1 | 122.53% |
| NFLX240621C00350000 | 2024-05-16 9:35AM EDT | 2024-06-21 | 266.05 | 294.70 | 296.85 | 0.00 | - | 2 | 298 | 113.82% |
| NFLX240719C00350000 | 2024-04-26 9:45AM EDT | 2024-07-19 | 213.25 | 296.10 | 298.70 | 0.00 | - | 2 | 1 | 92.41% |
| NFLX240920C00350000 | 2024-05-17 9:56AM EDT | 2024-09-20 | 278.45 | 300.05 | 302.70 | 0.00 | - | 11 | 88 | 75.84% |
| NFLX241220C00350000 | 2024-05-13 2:18PM EDT | 2024-12-20 | 279.30 | 305.90 | 309.10 | 0.00 | - | 1 | 10 | 67.31% |
| NFLX250117C00350000 | 2024-05-10 1:03PM EDT | 2025-01-17 | 276.35 | 308.15 | 311.40 | 0.00 | - | 2 | 437 | 66.27% |
| NFLX250620C00350000 | 2024-05-15 3:35PM EDT | 2025-06-20 | 296.95 | 315.00 | 324.90 | 0.00 | - | 1 | 30 | 61.04% |
| NFLX251219C00350000 | 2024-03-12 12:26PM EDT | 2025-12-19 | 300.97 | 318.45 | 327.00 | 0.00 | - | 1 | 60 | 52.42% |
| NFLX260116C00350000 | 2024-05-08 10:33AM EDT | 2026-01-16 | 309.01 | 330.50 | 338.45 | 0.00 | - | 1 | 66 | 58.64% |
| NFLX261218C00350000 | 2024-04-01 12:10PM EDT | 2026-12-18 | 328.40 | 274.05 | 282.80 | 0.00 | - | 4 | 32 | 0.00% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00350000 | 2024-05-17 3:13PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.01 | 0.00 | - | 40 | 40 | 168.75% |
| NFLX240531P00350000 | 2024-04-15 2:54PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.87 | 0.00 | - | - | 1 | 151.56% |
| NFLX240607P00350000 | 2024-05-13 11:25AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 91.02% |
| NFLX240621P00350000 | 2024-05-20 9:39AM EDT | 2024-06-21 | 0.07 | 0.04 | 0.33 | 0.00 | - | 10 | 1,715 | 80.27% |
| NFLX240719P00350000 | 2024-05-17 11:11AM EDT | 2024-07-19 | 0.25 | 0.01 | 0.50 | 0.00 | - | 72 | 104 | 60.79% |
| NFLX240920P00350000 | 2024-05-20 3:40PM EDT | 2024-09-20 | 0.59 | 0.31 | 0.89 | 0.00 | - | 165 | 957 | 50.02% |
| NFLX241018P00350000 | 2024-05-20 10:58AM EDT | 2024-10-18 | 1.00 | 0.38 | 1.45 | 0.00 | - | 8 | 18 | 48.71% |
| NFLX241220P00350000 | 2024-05-20 3:54PM EDT | 2024-12-20 | 1.90 | 1.66 | 2.06 | 0.00 | - | 7 | 156 | 43.44% |
| NFLX250117P00350000 | 2024-05-21 10:07AM EDT | 2025-01-17 | 2.68 | 2.21 | 2.79 | -0.01 | -0.37% | 2 | 1,702 | 43.20% |
| NFLX250321P00350000 | 2024-04-29 3:06PM EDT | 2025-03-21 | 7.40 | 3.00 | 7.50 | 0.00 | - | 2 | 14 | 47.68% |
| NFLX250620P00350000 | 2024-05-20 2:16PM EDT | 2025-06-20 | 6.65 | 5.15 | 10.65 | 0.00 | - | 4 | 813 | 45.84% |
| NFLX251219P00350000 | 2024-05-17 1:42PM EDT | 2025-12-19 | 12.82 | 10.85 | 12.70 | 0.00 | - | 1 | 216 | 39.87% |
| NFLX260116P00350000 | 2024-05-15 10:32AM EDT | 2026-01-16 | 14.00 | 11.55 | 12.95 | 0.00 | - | 1 | 267 | 39.16% |
| NFLX261218P00350000 | 2024-05-20 1:14PM EDT | 2026-12-18 | 22.25 | 20.45 | 22.80 | 0.00 | - | 1 | 44 | 37.59% |
© 2024 Yahoo. Todos los derechos reservados.