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:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00410000 | 2024-05-17 11:15AM EDT | 2024-05-24 | 210.44 | 207.80 | 214.60 | +12.64 | +6.39% | 1 | 1 | 113.28% |
| NFLX240621C00410000 | 2024-05-09 2:47PM EDT | 2024-06-21 | 212.37 | 211.20 | 214.70 | +6.07 | +2.94% | 3 | 1,598 | 76.04% |
| NFLX240719C00410000 | 2024-04-22 10:13AM EDT | 2024-07-19 | 143.70 | 213.70 | 216.60 | 0.00 | - | 2 | 3 | 66.56% |
| NFLX240920C00410000 | 2024-05-17 3:21PM EDT | 2024-09-20 | 219.88 | 218.80 | 221.70 | +3.68 | +1.70% | 28 | 206 | 57.90% |
| NFLX241018C00410000 | 2024-05-03 12:38PM EDT | 2024-10-18 | 184.91 | 220.85 | 225.40 | 0.00 | - | 3 | 3 | 56.81% |
| NFLX241220C00410000 | 2024-05-17 1:45PM EDT | 2024-12-20 | 229.39 | 227.40 | 230.30 | +10.37 | +4.73% | 3 | 16 | 54.41% |
| NFLX250117C00410000 | 2024-04-29 3:12PM EDT | 2025-01-17 | 174.10 | 230.50 | 234.75 | 0.00 | - | 1 | 737 | 54.91% |
| NFLX250321C00410000 | 2024-04-24 2:53PM EDT | 2025-03-21 | 179.60 | 235.00 | 242.90 | 0.00 | - | - | 1 | 54.14% |
| NFLX250620C00410000 | 2024-02-02 4:24PM EDT | 2025-06-20 | 206.05 | 251.05 | 256.15 | 0.00 | - | 2 | 44 | 57.22% |
| NFLX251219C00410000 | 2024-05-13 2:07PM EDT | 2025-12-19 | 260.33 | 261.45 | 267.25 | 0.00 | - | 10 | 87 | 52.93% |
| NFLX260116C00410000 | 2024-05-13 12:39PM EDT | 2026-01-16 | 261.38 | 263.00 | 269.95 | 0.00 | - | 4 | 31 | 52.75% |
| NFLX261218C00410000 | 2024-05-06 3:58PM EDT | 2026-12-18 | 272.11 | 288.75 | 297.00 | 0.00 | - | 3 | 19 | 52.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00410000 | 2024-04-22 1:07PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.33 | 0.00 | - | 1 | 2 | 119.73% |
| NFLX240621P00410000 | 2024-05-10 3:11PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.54 | 0.00 | - | 2 | 751 | 56.79% |
| NFLX240719P00410000 | 2024-05-15 10:46AM EDT | 2024-07-19 | 0.58 | 0.50 | 0.61 | 0.00 | - | 1 | 26 | 47.24% |
| NFLX240920P00410000 | 2024-05-15 3:36PM EDT | 2024-09-20 | 1.70 | 1.37 | 1.72 | 0.00 | - | 5 | 294 | 39.56% |
| NFLX241018P00410000 | 2024-05-09 3:34PM EDT | 2024-10-18 | 3.30 | 1.71 | 3.40 | 0.00 | - | 84 | 85 | 40.97% |
| NFLX241220P00410000 | 2024-05-17 10:28AM EDT | 2024-12-20 | 4.95 | 4.55 | 5.10 | -0.50 | -9.17% | 2 | 282 | 37.87% |
| NFLX250117P00410000 | 2024-05-17 9:57AM EDT | 2025-01-17 | 6.45 | 6.25 | 6.60 | -0.40 | -5.84% | 10 | 689 | 38.01% |
| NFLX250321P00410000 | 2024-05-13 2:27PM EDT | 2025-03-21 | 9.65 | 8.55 | 11.70 | 0.00 | - | 1 | 145 | 39.85% |
| NFLX250620P00410000 | 2024-05-14 1:21PM EDT | 2025-06-20 | 15.00 | 12.70 | 17.10 | 0.00 | - | 2 | 762 | 39.63% |
| NFLX251219P00410000 | 2024-05-10 9:45AM EDT | 2025-12-19 | 22.00 | 20.60 | 25.60 | 0.00 | - | 1 | 64 | 38.13% |
| NFLX260116P00410000 | 2024-05-01 1:22PM EDT | 2026-01-16 | 33.55 | 22.00 | 26.50 | 0.00 | - | 2 | 39 | 37.76% |
| NFLX261218P00410000 | 2024-05-03 10:00AM EDT | 2026-12-18 | 42.00 | 32.75 | 40.20 | 0.00 | - | 1 | 88 | 36.26% |
© 2024 Yahoo. Todos los derechos reservados.