U.S. markets open in 8 hours 47 minutes
F S&P 500
5,319.75 -0.50 (-0.01%) F Dow Jones
39,988.00 -22.00 (-0.05%) F Nasdaq
18,656.00 +6.00 (+0.03%) E-mini Russell 2000 Index Futur
2,102.60 -2.30 (-0.11%) Petróleo
79.34 +0.11 (+0.14%) Oro
2,381.40 -4.10 (-0.17%)
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:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00500000 | 2024-05-16 3:32PM EDT | 2024-05-17 | 111.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240524C00500000 | 2024-05-13 9:39AM EDT | 2024-05-24 | 114.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240531C00500000 | 2024-05-14 10:27AM EDT | 2024-05-31 | 121.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240607C00500000 | 2024-05-15 3:26PM EDT | 2024-06-07 | 121.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX240621C00500000 | 2024-05-16 1:39PM EDT | 2024-06-21 | 113.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240719C00500000 | 2024-05-15 3:36PM EDT | 2024-07-19 | 126.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240920C00500000 | 2024-05-16 3:19PM EDT | 2024-09-20 | 128.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241018C00500000 | 2024-05-01 10:42AM EDT | 2024-10-18 | 86.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241220C00500000 | 2024-05-16 3:54PM EDT | 2024-12-20 | 145.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117C00500000 | 2024-05-15 10:08AM EDT | 2025-01-17 | 155.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321C00500000 | 2024-05-08 1:11PM EDT | 2025-03-21 | 161.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX250620C00500000 | 2024-05-08 2:34PM EDT | 2025-06-20 | 172.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219C00500000 | 2024-05-15 3:33PM EDT | 2025-12-19 | 202.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX260116C00500000 | 2024-05-15 12:19PM EDT | 2026-01-16 | 198.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX261218C00500000 | 2024-05-14 3:45PM EDT | 2026-12-18 | 233.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00500000 | 2024-05-16 2:31PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| NFLX240524P00500000 | 2024-05-16 2:28PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| NFLX240531P00500000 | 2024-05-16 3:39PM EDT | 2024-05-31 | 0.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| NFLX240607P00500000 | 2024-05-16 2:49PM EDT | 2024-06-07 | 0.28 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NFLX240614P00500000 | 2024-05-16 11:06AM EDT | 2024-06-14 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240621P00500000 | 2024-05-16 3:54PM EDT | 2024-06-21 | 0.57 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| NFLX240628P00500000 | 2024-05-16 1:48PM EDT | 2024-06-28 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NFLX240719P00500000 | 2024-05-16 3:51PM EDT | 2024-07-19 | 3.47 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NFLX240920P00500000 | 2024-05-16 3:50PM EDT | 2024-09-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| NFLX241018P00500000 | 2024-05-16 1:44PM EDT | 2024-10-18 | 11.93 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| NFLX241220P00500000 | 2024-05-16 3:12PM EDT | 2024-12-20 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250117P00500000 | 2024-05-16 12:59PM EDT | 2025-01-17 | 19.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NFLX250321P00500000 | 2024-05-10 3:54PM EDT | 2025-03-21 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250620P00500000 | 2024-05-16 2:00PM EDT | 2025-06-20 | 34.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| NFLX251219P00500000 | 2024-05-16 3:34PM EDT | 2025-12-19 | 46.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX260116P00500000 | 2024-05-15 11:50AM EDT | 2026-01-16 | 48.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX261218P00500000 | 2024-05-16 11:07AM EDT | 2026-12-18 | 63.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.