U.S. markets open in 2 hours 44 minutes
F S&P 500
5,318.50 -1.75 (-0.03%) F Dow Jones
40,001.00 -9.00 (-0.02%) F Nasdaq
18,657.00 +7.00 (+0.04%) E-mini Russell 2000 Index Futur
2,105.10 +0.20 (+0.01%) Petróleo
79.39 +0.16 (+0.20%) Oro
2,389.40 +3.90 (+0.16%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:430.00
Opciones de comprapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00430000 | 2024-05-16 2:19PM EDT | 2024-05-17 | 180.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240524C00430000 | 2024-05-15 11:10AM EDT | 2024-05-24 | 187.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531C00430000 | 2024-05-03 11:44AM EDT | 2024-05-31 | 148.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240614C00430000 | 2024-05-10 3:49PM EDT | 2024-06-14 | 181.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621C00430000 | 2024-05-16 2:19PM EDT | 2024-06-21 | 182.70 | 0.00 | 0.00 | 0.00 | - | 2 | 522 | 0.00% |
| NFLX240719C00430000 | 2024-02-12 4:55PM EDT | 2024-07-19 | 146.10 | 190.30 | 194.60 | 0.00 | - | - | 1 | 77.84% |
| NFLX240920C00430000 | 2024-05-14 11:50AM EDT | 2024-09-20 | 197.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NFLX241220C00430000 | 2024-04-29 10:32AM EDT | 2024-12-20 | 156.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117C00430000 | 2024-05-06 12:42PM EDT | 2025-01-17 | 190.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX250321C00430000 | 2024-04-24 2:53PM EDT | 2025-03-21 | 164.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX250620C00430000 | 2024-03-08 10:31AM EDT | 2025-06-20 | 232.90 | 249.95 | 254.70 | 0.00 | - | 2 | 57 | 68.61% |
| NFLX251219C00430000 | 2024-05-14 10:15AM EDT | 2025-12-19 | 244.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX260116C00430000 | 2024-05-13 12:39PM EDT | 2026-01-16 | 249.20 | 0.00 | 0.00 | 0.00 | - | 6 | 123 | 0.00% |
| NFLX261218C00430000 | 2024-05-01 1:26PM EDT | 2026-12-18 | 219.84 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
Opciones de ventapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00430000 | 2024-05-16 2:37PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 942 | 50.00% |
| NFLX240524P00430000 | 2024-05-15 12:18PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX240531P00430000 | 2024-05-14 3:38PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NFLX240621P00430000 | 2024-05-16 11:55AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 739 | 25.00% |
| NFLX240719P00430000 | 2024-05-16 2:40PM EDT | 2024-07-19 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 12.50% |
| NFLX240920P00430000 | 2024-05-14 11:48AM EDT | 2024-09-20 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 400 | 12.50% |
| NFLX241018P00430000 | 2024-05-15 11:34AM EDT | 2024-10-18 | 4.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX241220P00430000 | 2024-05-15 11:34AM EDT | 2024-12-20 | 7.14 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 6.25% |
| NFLX250117P00430000 | 2024-05-15 3:34PM EDT | 2025-01-17 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,915 | 6.25% |
| NFLX250321P00430000 | 2024-05-16 10:03AM EDT | 2025-03-21 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250620P00430000 | 2024-05-16 1:44PM EDT | 2025-06-20 | 17.68 | 0.00 | 0.00 | 0.00 | - | 1 | 526 | 6.25% |
| NFLX251219P00430000 | 2024-05-13 12:43PM EDT | 2025-12-19 | 27.06 | 0.00 | 0.00 | 0.00 | - | 2 | 360 | 6.25% |
| NFLX260116P00430000 | 2024-05-13 2:48PM EDT | 2026-01-16 | 28.49 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| NFLX261218P00430000 | 2024-05-10 2:40PM EDT | 2026-12-18 | 42.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.