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:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00540000 | 2024-05-16 11:38AM EDT | 2024-05-17 | 80.50 | 76.45 | 84.50 | +7.05 | +9.60% | 10 | 153 | 216.09% |
| NFLX240524C00540000 | 2024-05-15 3:02PM EDT | 2024-05-24 | 72.99 | 78.05 | 84.80 | 0.00 | - | 2 | 6 | 78.25% |
| NFLX240531C00540000 | 2024-05-15 3:20PM EDT | 2024-05-31 | 82.32 | 78.55 | 85.70 | 0.00 | - | 5 | 2 | 60.95% |
| NFLX240607C00540000 | 2024-05-13 3:07PM EDT | 2024-06-07 | 79.37 | 79.30 | 86.45 | 0.00 | - | 1 | 13 | 52.77% |
| NFLX240621C00540000 | 2024-05-17 10:41AM EDT | 2024-06-21 | 86.20 | 83.85 | 87.25 | +6.85 | +8.63% | 2 | 1,231 | 43.18% |
| NFLX240719C00540000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 92.50 | 91.70 | 93.85 | +6.05 | +7.00% | 2 | 42 | 42.61% |
| NFLX240920C00540000 | 2024-05-13 10:15AM EDT | 2024-09-20 | 96.19 | 103.35 | 105.00 | 0.00 | - | 1 | 669 | 40.58% |
| NFLX241018C00540000 | 2024-05-15 3:03PM EDT | 2024-10-18 | 104.32 | 109.45 | 113.55 | 0.00 | - | 1 | 14 | 43.35% |
| NFLX241220C00540000 | 2024-05-13 1:14PM EDT | 2024-12-20 | 119.15 | 121.60 | 123.95 | 0.00 | - | 13 | 239 | 43.09% |
| NFLX250117C00540000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 128.50 | 126.60 | 130.00 | +29.18 | +29.38% | 1 | 302 | 44.08% |
| NFLX250321C00540000 | 2024-05-02 11:21AM EDT | 2025-03-21 | 98.47 | 136.60 | 141.00 | 0.00 | - | 1 | 2 | 44.96% |
| NFLX250620C00540000 | 2024-05-08 12:47PM EDT | 2025-06-20 | 149.00 | 151.50 | 155.30 | 0.00 | - | 1 | 156 | 45.88% |
| NFLX251219C00540000 | 2024-04-30 11:50AM EDT | 2025-12-19 | 132.38 | 175.35 | 180.45 | 0.00 | - | 2 | 469 | 47.28% |
| NFLX260116C00540000 | 2024-05-14 11:22AM EDT | 2026-01-16 | 180.35 | 177.40 | 185.65 | 0.00 | - | 2 | 211 | 48.06% |
| NFLX261218C00540000 | 2024-04-29 11:28AM EDT | 2026-12-18 | 170.13 | 212.85 | 220.00 | 0.00 | - | 1 | 12 | 48.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00540000 | 2024-05-17 1:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 108 | 1,170 | 89.06% |
| NFLX240524P00540000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.11 | 0.04 | 0.11 | -0.06 | -35.29% | 83 | 462 | 40.23% |
| NFLX240531P00540000 | 2024-05-16 10:58AM EDT | 2024-05-31 | 0.21 | 0.12 | 1.32 | -0.25 | -54.35% | 1 | 183 | 44.21% |
| NFLX240607P00540000 | 2024-05-16 3:23PM EDT | 2024-06-07 | 0.74 | 0.50 | 1.09 | 0.00 | - | 5 | 70 | 35.06% |
| NFLX240614P00540000 | 2024-05-17 10:02AM EDT | 2024-06-14 | 0.93 | 0.79 | 1.06 | -0.29 | -23.77% | 16 | 62 | 30.37% |
| NFLX240621P00540000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 1.31 | 1.20 | 1.82 | -0.57 | -30.32% | 59 | 1,509 | 30.68% |
| NFLX240628P00540000 | 2024-05-17 2:25PM EDT | 2024-06-28 | 1.82 | 1.07 | 2.39 | -0.69 | -27.49% | 12 | 22 | 30.00% |
| NFLX240719P00540000 | 2024-05-17 2:18PM EDT | 2024-07-19 | 6.71 | 6.45 | 6.90 | -1.54 | -18.67% | 30 | 295 | 33.69% |
| NFLX240920P00540000 | 2024-05-17 11:39AM EDT | 2024-09-20 | 13.85 | 13.05 | 13.55 | -1.90 | -12.06% | 3 | 634 | 31.06% |
| NFLX241018P00540000 | 2024-05-16 9:57AM EDT | 2024-10-18 | 19.50 | 18.10 | 18.60 | 0.00 | - | 1 | 121 | 32.45% |
| NFLX241220P00540000 | 2024-05-15 11:50AM EDT | 2024-12-20 | 27.60 | 24.15 | 25.30 | 0.00 | - | 6 | 313 | 31.92% |
| NFLX250117P00540000 | 2024-05-17 10:55AM EDT | 2025-01-17 | 28.95 | 27.55 | 28.80 | -2.05 | -6.61% | 4 | 714 | 32.21% |
| NFLX250321P00540000 | 2024-05-16 2:26PM EDT | 2025-03-21 | 37.40 | 32.85 | 37.25 | 0.00 | - | 1 | 380 | 33.28% |
| NFLX250620P00540000 | 2024-05-15 10:49AM EDT | 2025-06-20 | 44.10 | 40.45 | 45.65 | 0.00 | - | 1 | 182 | 33.11% |
| NFLX251219P00540000 | 2024-05-01 2:04PM EDT | 2025-12-19 | 77.00 | 54.80 | 60.20 | 0.00 | - | 1 | 516 | 32.89% |
| NFLX260116P00540000 | 2024-05-15 12:30PM EDT | 2026-01-16 | 62.15 | 57.55 | 62.30 | 0.00 | - | 101 | 127 | 32.89% |
| NFLX261218P00540000 | 2024-05-17 3:46PM EDT | 2026-12-18 | 77.95 | 74.25 | 81.50 | -1.85 | -2.32% | 6 | 59 | 31.97% |
© 2024 Yahoo. Todos los derechos reservados.