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:
Precio de ejercicio:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00380000 | 2024-05-09 2:49PM EDT | 2024-06-21 | 236.20 | 269.90 | 274.35 | 0.00 | - | 1 | 479 | 95.25% |
| NFLX240719C00380000 | 2024-04-26 9:46AM EDT | 2024-07-19 | 184.45 | 271.70 | 276.40 | 0.00 | - | 2 | 5 | 80.98% |
| NFLX240920C00380000 | 2024-05-14 11:50AM EDT | 2024-09-20 | 245.40 | 276.15 | 282.50 | 0.00 | - | 3 | 47 | 70.16% |
| NFLX241018C00380000 | 2024-05-13 9:39AM EDT | 2024-10-18 | 243.68 | 276.55 | 283.65 | 0.00 | - | 1 | 1 | 64.77% |
| NFLX241220C00380000 | 2024-04-12 10:47AM EDT | 2024-12-20 | 264.54 | 245.25 | 249.15 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX250117C00380000 | 2024-05-06 9:54AM EDT | 2025-01-17 | 224.75 | 284.00 | 292.00 | 0.00 | - | 5 | 261 | 61.21% |
| NFLX250620C00380000 | 2024-05-16 2:59PM EDT | 2025-06-20 | 264.45 | 296.70 | 303.80 | 0.00 | - | 7 | 145 | 57.80% |
| NFLX251219C00380000 | 2024-05-20 11:56AM EDT | 2025-12-19 | 294.30 | 311.05 | 319.00 | 0.00 | - | 2 | 17 | 56.59% |
| NFLX260116C00380000 | 2024-05-20 2:10PM EDT | 2026-01-16 | 305.55 | 313.30 | 321.20 | 0.00 | - | 24 | 49 | 56.49% |
| NFLX261218C00380000 | 2024-04-19 3:31PM EDT | 2026-12-18 | 258.41 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00380000 | 2024-05-14 3:21PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 49 | 146.88% |
| NFLX240621P00380000 | 2024-05-15 3:15PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.35 | 0.00 | - | 8 | 1,623 | 71.29% |
| NFLX240719P00380000 | 2024-05-20 12:27PM EDT | 2024-07-19 | 0.25 | 0.12 | 0.44 | 0.00 | - | 1 | 22 | 54.79% |
| NFLX240920P00380000 | 2024-05-16 9:30AM EDT | 2024-09-20 | 1.21 | 0.69 | 0.92 | 0.00 | - | 20 | 268 | 44.90% |
| NFLX241018P00380000 | 2024-05-10 12:08PM EDT | 2024-10-18 | 2.06 | 0.76 | 1.96 | 0.00 | - | 1 | 41 | 45.87% |
| NFLX241220P00380000 | 2024-05-08 11:05AM EDT | 2024-12-20 | 3.80 | 2.26 | 2.94 | 0.00 | - | 6 | 616 | 41.57% |
| NFLX250117P00380000 | 2024-05-16 11:40AM EDT | 2025-01-17 | 4.65 | 3.10 | 4.00 | 0.00 | - | 8 | 946 | 41.63% |
| NFLX250321P00380000 | 2024-05-20 9:30AM EDT | 2025-03-21 | 6.00 | 1.60 | 10.00 | 0.00 | - | 3 | 50 | 46.25% |
| NFLX250620P00380000 | 2024-05-16 9:30AM EDT | 2025-06-20 | 10.00 | 5.25 | 11.05 | 0.00 | - | 10 | 186 | 41.74% |
| NFLX251219P00380000 | 2024-05-20 1:23PM EDT | 2025-12-19 | 15.80 | 13.00 | 18.65 | 0.00 | - | 2 | 244 | 40.55% |
| NFLX260116P00380000 | 2024-05-21 2:37PM EDT | 2026-01-16 | 16.41 | 15.75 | 19.50 | -2.61 | -13.72% | 20 | 60 | 40.20% |
| NFLX261218P00380000 | 2024-05-20 3:06PM EDT | 2026-12-18 | 27.00 | 22.50 | 30.85 | 0.00 | - | 5 | 27 | 38.09% |
© 2024 Yahoo. Todos los derechos reservados.