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:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00460000 | 2024-05-03 9:45AM EDT | 2024-05-24 | 111.65 | 177.20 | 185.00 | 0.00 | - | 1 | 2 | 122.75% |
| NFLX240531C00460000 | 2024-04-26 11:03AM EDT | 2024-05-31 | 99.13 | 178.35 | 183.95 | 0.00 | - | 1 | 6 | 80.96% |
| NFLX240621C00460000 | 2024-05-17 9:35AM EDT | 2024-06-21 | 157.98 | 181.35 | 185.75 | 0.00 | - | 1 | 741 | 69.58% |
| NFLX240719C00460000 | 2024-05-17 9:36AM EDT | 2024-07-19 | 161.78 | 184.20 | 187.95 | 0.00 | - | 5 | 32 | 59.57% |
| NFLX240920C00460000 | 2024-05-17 3:27PM EDT | 2024-09-20 | 172.87 | 190.65 | 196.05 | 0.00 | - | 1 | 343 | 53.68% |
| NFLX241018C00460000 | 2024-05-06 3:17PM EDT | 2024-10-18 | 154.60 | 193.70 | 198.00 | 0.00 | - | - | 1 | 51.55% |
| NFLX241220C00460000 | 2024-05-17 2:39PM EDT | 2024-12-20 | 184.44 | 201.75 | 204.70 | 0.00 | - | 2 | 11 | 50.26% |
| NFLX250117C00460000 | 2024-05-20 3:14PM EDT | 2025-01-17 | 209.90 | 205.65 | 211.20 | +72.90 | +53.21% | 1 | 376 | 51.48% |
| NFLX250321C00460000 | 2024-04-25 11:41AM EDT | 2025-03-21 | 146.88 | 213.75 | 217.35 | 0.00 | - | 1 | 4 | 50.75% |
| NFLX250620C00460000 | 2024-05-17 10:25AM EDT | 2025-06-20 | 209.87 | 223.55 | 227.45 | 0.00 | - | 1 | 35 | 50.25% |
| NFLX251219C00460000 | 2024-04-18 12:13PM EDT | 2025-12-19 | 229.41 | 226.45 | 231.10 | 0.00 | - | 2 | 55 | 44.17% |
| NFLX260116C00460000 | 2024-05-09 11:50AM EDT | 2026-01-16 | 226.29 | 245.15 | 250.60 | 0.00 | - | 11 | 75 | 50.46% |
| NFLX261218C00460000 | 2024-04-23 10:27AM EDT | 2026-12-18 | 216.65 | 274.45 | 283.95 | 0.00 | - | 1 | 31 | 51.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00460000 | 2024-05-16 11:35AM EDT | 2024-05-24 | 0.09 | 0.00 | 0.04 | 0.00 | - | 3 | 22 | 92.97% |
| NFLX240531P00460000 | 2024-05-16 11:42AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 13 | 64.06% |
| NFLX240614P00460000 | 2024-05-10 2:11PM EDT | 2024-06-14 | 0.26 | 0.03 | 0.25 | 0.00 | - | 2 | 22 | 53.08% |
| NFLX240621P00460000 | 2024-05-20 2:06PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.25 | -0.02 | -10.53% | 11 | 611 | 47.12% |
| NFLX240719P00460000 | 2024-05-20 3:40PM EDT | 2024-07-19 | 0.89 | 0.81 | 1.06 | -0.39 | -30.47% | 5 | 136 | 42.80% |
| NFLX240920P00460000 | 2024-05-20 2:22PM EDT | 2024-09-20 | 2.82 | 2.71 | 3.00 | -0.68 | -19.43% | 6 | 834 | 36.64% |
| NFLX241018P00460000 | 2024-05-16 11:15AM EDT | 2024-10-18 | 6.30 | 4.55 | 4.95 | 0.00 | - | 2 | 14 | 37.19% |
| NFLX241220P00460000 | 2024-05-15 9:30AM EDT | 2024-12-20 | 10.10 | 7.85 | 8.15 | 0.00 | - | 1 | 256 | 35.74% |
| NFLX250117P00460000 | 2024-05-20 10:39AM EDT | 2025-01-17 | 11.20 | 10.05 | 10.85 | -1.85 | -14.18% | 1 | 681 | 36.63% |
| NFLX250321P00460000 | 2024-05-16 2:32PM EDT | 2025-03-21 | 17.15 | 13.00 | 14.85 | 0.00 | - | 2 | 16 | 36.20% |
| NFLX250620P00460000 | 2024-05-20 12:51PM EDT | 2025-06-20 | 19.83 | 17.40 | 21.75 | -4.17 | -17.37% | 10 | 201 | 36.58% |
| NFLX251219P00460000 | 2024-04-09 11:52AM EDT | 2025-12-19 | 37.42 | 33.40 | 36.85 | 0.00 | - | 1 | 204 | 37.94% |
| NFLX260116P00460000 | 2024-05-15 11:49AM EDT | 2026-01-16 | 36.70 | 29.00 | 34.00 | 0.00 | - | 1 | 42 | 35.71% |
| NFLX261218P00460000 | 2024-05-14 12:12PM EDT | 2026-12-18 | 50.09 | 42.70 | 51.50 | 0.00 | - | 2 | 41 | 35.08% |
© 2024 Yahoo. Todos los derechos reservados.