Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00360000 | 2024-05-17 3:37PM EDT | 2024-06-21 | 262.38 | 260.95 | 264.40 | +1.83 | +0.70% | 1 | 385 | 93.55% |
| NFLX240719C00360000 | 2024-05-10 10:45AM EDT | 2024-07-19 | 256.59 | 263.00 | 265.85 | 0.00 | - | 1 | 1 | 80.19% |
| NFLX240920C00360000 | 2024-05-16 9:30AM EDT | 2024-09-20 | 262.43 | 267.00 | 270.60 | 0.00 | - | 1 | 39 | 68.73% |
| NFLX241018C00360000 | 2024-05-08 3:15PM EDT | 2024-10-18 | 261.63 | 268.40 | 274.85 | 0.00 | - | - | 1 | 67.61% |
| NFLX241220C00360000 | 2024-05-08 1:13PM EDT | 2024-12-20 | 268.88 | 271.95 | 277.30 | 0.00 | - | 5 | 6 | 61.29% |
| NFLX250117C00360000 | 2024-04-25 1:08PM EDT | 2025-01-17 | 223.95 | 274.25 | 280.00 | 0.00 | - | 1 | 319 | 60.81% |
| NFLX250620C00360000 | 2024-03-28 3:11PM EDT | 2025-06-20 | 281.03 | 231.50 | 239.70 | 0.00 | - | 1 | 21 | 0.00% |
| NFLX251219C00360000 | 2024-01-26 12:46PM EDT | 2025-12-19 | 268.40 | 272.10 | 277.90 | 0.00 | - | 13 | 41 | 40.07% |
| NFLX260116C00360000 | 2024-05-06 10:31AM EDT | 2026-01-16 | 275.15 | 301.00 | 309.00 | 0.00 | - | 2 | 67 | 56.55% |
| NFLX261218C00360000 | 2024-04-12 10:45AM EDT | 2026-12-18 | 338.45 | 313.00 | 323.00 | 0.00 | - | 1 | 7 | 51.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00360000 | 2024-05-13 9:30AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.20 | 0.00 | - | 1 | 1,153 | 65.53% |
| NFLX240719P00360000 | 2024-05-09 11:03AM EDT | 2024-07-19 | 0.32 | 0.12 | 0.76 | 0.00 | - | 1 | 42 | 57.64% |
| NFLX240920P00360000 | 2024-05-16 1:42PM EDT | 2024-09-20 | 0.80 | 0.57 | 0.92 | 0.00 | - | 1 | 317 | 45.24% |
| NFLX241018P00360000 | 2024-05-08 11:12AM EDT | 2024-10-18 | 1.34 | 0.64 | 1.87 | -0.25 | -15.72% | 80 | 4 | 45.98% |
| NFLX241220P00360000 | 2024-05-13 12:54PM EDT | 2024-12-20 | 2.84 | 2.16 | 2.87 | 0.00 | - | 3 | 44 | 41.97% |
| NFLX250117P00360000 | 2024-05-14 9:56AM EDT | 2025-01-17 | 3.45 | 3.00 | 3.80 | -0.35 | -9.21% | 7 | 1,308 | 41.83% |
| NFLX250321P00360000 | 2024-05-14 2:53PM EDT | 2025-03-21 | 5.60 | 1.56 | 10.00 | 0.00 | - | 1 | 6 | 47.15% |
| NFLX250620P00360000 | 2024-05-08 12:35PM EDT | 2025-06-20 | 8.70 | 6.15 | 12.25 | 0.00 | - | 1 | 267 | 43.90% |
| NFLX251219P00360000 | 2024-05-15 10:14AM EDT | 2025-12-19 | 14.71 | 12.95 | 17.25 | 0.00 | - | 1 | 70 | 40.46% |
| NFLX260116P00360000 | 2024-05-06 1:00PM EDT | 2026-01-16 | 17.50 | 14.60 | 18.50 | 0.00 | - | 1 | 163 | 40.45% |
| NFLX261218P00360000 | 2024-05-13 9:56AM EDT | 2026-12-18 | 25.08 | 21.65 | 29.20 | 0.00 | - | 2 | 25 | 38.30% |
© 2024 Yahoo. Todos los derechos reservados.