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:570.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00570000 | 2024-05-17 10:20AM EDT | 2024-05-24 | 51.50 | 48.45 | 54.00 | +5.02 | +10.80% | 7 | 147 | 54.74% |
| NFLX240531C00570000 | 2024-05-15 10:21AM EDT | 2024-05-31 | 54.35 | 49.05 | 56.15 | -0.15 | -0.28% | 1 | 88 | 46.58% |
| NFLX240607C00570000 | 2024-05-17 12:11PM EDT | 2024-06-07 | 52.94 | 52.20 | 57.40 | +7.33 | +16.07% | 8 | 113 | 41.33% |
| NFLX240614C00570000 | 2024-05-16 1:22PM EDT | 2024-06-14 | 46.73 | 55.20 | 57.85 | 0.00 | - | 1 | 2 | 36.78% |
| NFLX240621C00570000 | 2024-05-17 2:59PM EDT | 2024-06-21 | 57.50 | 56.15 | 58.90 | +9.30 | +19.29% | 23 | 2,081 | 34.89% |
| NFLX240628C00570000 | 2024-05-15 12:49PM EDT | 2024-06-28 | 51.65 | 57.60 | 61.45 | 0.00 | - | 1 | 11 | 36.04% |
| NFLX240719C00570000 | 2024-05-17 2:54PM EDT | 2024-07-19 | 67.94 | 68.10 | 69.70 | +4.29 | +6.74% | 14 | 409 | 39.50% |
| NFLX240920C00570000 | 2024-05-17 10:19AM EDT | 2024-09-20 | 83.97 | 81.00 | 83.10 | +5.47 | +6.97% | 1 | 270 | 38.59% |
| NFLX241018C00570000 | 2024-05-14 12:28PM EDT | 2024-10-18 | 88.00 | 90.20 | 92.10 | 0.00 | - | 3 | 25 | 41.15% |
| NFLX241220C00570000 | 2024-05-15 11:47AM EDT | 2024-12-20 | 97.52 | 101.95 | 104.65 | 0.00 | - | 10 | 96 | 41.90% |
| NFLX250117C00570000 | 2024-05-17 12:27PM EDT | 2025-01-17 | 108.38 | 107.00 | 110.80 | +2.88 | +2.73% | 6 | 713 | 42.75% |
| NFLX250321C00570000 | 2024-04-23 1:01PM EDT | 2025-03-21 | 92.17 | 117.35 | 121.25 | 0.00 | - | 35 | 9 | 43.13% |
| NFLX250620C00570000 | 2024-05-08 2:19PM EDT | 2025-06-20 | 130.64 | 133.75 | 137.70 | 0.00 | - | 3 | 478 | 44.81% |
| NFLX251219C00570000 | 2024-05-16 12:06PM EDT | 2025-12-19 | 153.95 | 158.75 | 163.80 | 0.00 | - | 12 | 58 | 46.28% |
| NFLX260116C00570000 | 2024-05-15 9:55AM EDT | 2026-01-16 | 160.45 | 163.05 | 168.45 | 0.00 | - | 10 | 45 | 46.80% |
| NFLX261218C00570000 | 2024-05-15 11:07AM EDT | 2026-12-18 | 197.47 | 197.80 | 205.00 | 0.00 | - | 1 | 27 | 47.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00570000 | 2024-05-17 3:54PM EDT | 2024-05-24 | 0.25 | 0.20 | 0.29 | -0.32 | -56.14% | 568 | 800 | 32.50% |
| NFLX240531P00570000 | 2024-05-17 2:48PM EDT | 2024-05-31 | 0.78 | 0.56 | 0.77 | -0.57 | -42.22% | 143 | 404 | 27.61% |
| NFLX240607P00570000 | 2024-05-17 2:29PM EDT | 2024-06-07 | 1.63 | 1.46 | 1.88 | -0.91 | -35.83% | 59 | 116 | 27.91% |
| NFLX240614P00570000 | 2024-05-17 11:02AM EDT | 2024-06-14 | 2.74 | 2.36 | 2.74 | -1.11 | -28.83% | 20 | 660 | 26.91% |
| NFLX240621P00570000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 3.51 | 3.30 | 3.60 | -1.58 | -31.04% | 302 | 1,327 | 26.22% |
| NFLX240628P00570000 | 2024-05-17 2:26PM EDT | 2024-06-28 | 4.81 | 3.70 | 4.80 | -0.88 | -15.47% | 9 | 14 | 26.41% |
| NFLX240719P00570000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 12.39 | 12.30 | 12.75 | -3.02 | -19.60% | 15 | 398 | 32.49% |
| NFLX240920P00570000 | 2024-05-17 2:26PM EDT | 2024-09-20 | 21.18 | 20.40 | 21.20 | -1.67 | -7.31% | 4 | 598 | 30.07% |
| NFLX241018P00570000 | 2024-05-17 11:07AM EDT | 2024-10-18 | 27.43 | 26.60 | 28.20 | -3.12 | -10.21% | 1 | 158 | 32.24% |
| NFLX241220P00570000 | 2024-05-13 10:33AM EDT | 2024-12-20 | 38.35 | 33.80 | 34.65 | 0.00 | - | 10 | 218 | 30.98% |
| NFLX250117P00570000 | 2024-05-16 2:55PM EDT | 2025-01-17 | 37.98 | 37.30 | 38.80 | -3.01 | -7.34% | 1 | 393 | 31.44% |
| NFLX250321P00570000 | 2024-05-13 2:41PM EDT | 2025-03-21 | 46.90 | 43.80 | 47.30 | 0.00 | - | 5 | 139 | 32.17% |
| NFLX250620P00570000 | 2024-05-15 10:44AM EDT | 2025-06-20 | 54.73 | 52.40 | 56.50 | 0.00 | - | 112 | 156 | 32.17% |
| NFLX251219P00570000 | 2024-05-03 2:32PM EDT | 2025-12-19 | 81.85 | 66.70 | 71.65 | 0.00 | - | 44 | 161 | 31.95% |
| NFLX260116P00570000 | 2024-05-16 1:28PM EDT | 2026-01-16 | 74.65 | 67.45 | 73.40 | 0.00 | - | 3 | 26 | 31.80% |
| NFLX261218P00570000 | 2024-05-06 3:13PM EDT | 2026-12-18 | 97.95 | 86.35 | 94.30 | 0.00 | - | 11 | 65 | 31.26% |
© 2024 Yahoo. Todos los derechos reservados.