U.S. markets closed
F S&P 500
5,346.25 +1.00 (+0.02%) F Dow Jones
40,013.00 +7.00 (+0.02%) F Nasdaq
18,811.25 +12.00 (+0.06%) E-mini Russell 2000 Index Futur
2,108.50 +1.40 (+0.07%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,424.60 -1.30 (-0.05%)
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:580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00580000 | 2024-05-21 3:51PM EDT | 2024-05-24 | 68.80 | 67.10 | 73.85 | +7.58 | +12.38% | 153 | 357 | 105.07% |
| NFLX240531C00580000 | 2024-05-21 1:40PM EDT | 2024-05-31 | 66.68 | 68.70 | 72.60 | +2.89 | +4.53% | 1 | 115 | 50.49% |
| NFLX240607C00580000 | 2024-05-21 3:53PM EDT | 2024-06-07 | 71.18 | 69.95 | 75.10 | +14.35 | +25.25% | 5 | 33 | 48.70% |
| NFLX240614C00580000 | 2024-05-21 2:56PM EDT | 2024-06-14 | 70.19 | 71.25 | 76.30 | +11.20 | +18.99% | 2 | 53 | 44.31% |
| NFLX240621C00580000 | 2024-05-21 3:33PM EDT | 2024-06-21 | 72.02 | 73.50 | 76.35 | +5.07 | +7.57% | 14 | 751 | 39.10% |
| NFLX240628C00580000 | 2024-05-17 2:41PM EDT | 2024-06-28 | 50.44 | 72.45 | 78.55 | 0.00 | - | 21 | 21 | 39.69% |
| NFLX240719C00580000 | 2024-05-21 10:12AM EDT | 2024-07-19 | 78.76 | 84.60 | 85.55 | -0.24 | -0.30% | 4 | 381 | 41.54% |
| NFLX240920C00580000 | 2024-05-21 3:36PM EDT | 2024-09-20 | 95.60 | 97.50 | 99.65 | +6.76 | +7.61% | 4 | 560 | 40.71% |
| NFLX241018C00580000 | 2024-05-09 10:25AM EDT | 2024-10-18 | 79.05 | 104.75 | 109.95 | 0.00 | - | 2 | 26 | 44.01% |
| NFLX241220C00580000 | 2024-05-21 12:00PM EDT | 2024-12-20 | 113.74 | 116.55 | 120.05 | +1.01 | +0.90% | 10 | 119 | 42.80% |
| NFLX250117C00580000 | 2024-05-21 10:46AM EDT | 2025-01-17 | 119.86 | 122.95 | 126.20 | +17.72 | +17.35% | 1 | 322 | 43.55% |
| NFLX250321C00580000 | 2024-05-08 11:13AM EDT | 2025-03-21 | 112.40 | 133.10 | 137.65 | 0.00 | - | 2 | 17 | 44.23% |
| NFLX250620C00580000 | 2024-05-09 10:32AM EDT | 2025-06-20 | 123.20 | 148.95 | 152.45 | 0.00 | - | 1 | 123 | 44.96% |
| NFLX251219C00580000 | 2024-04-30 11:50AM EDT | 2025-12-19 | 112.80 | 175.95 | 180.05 | 0.00 | - | 2 | 47 | 46.69% |
| NFLX260116C00580000 | 2024-05-10 2:11PM EDT | 2026-01-16 | 152.36 | 179.80 | 183.85 | 0.00 | - | 1 | 58 | 46.88% |
| NFLX261218C00580000 | 2024-05-20 2:13PM EDT | 2026-12-18 | 207.75 | 215.50 | 223.05 | 0.00 | - | 1 | 76 | 48.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00580000 | 2024-05-21 3:41PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 370 | 763 | 50.98% |
| NFLX240531P00580000 | 2024-05-21 3:50PM EDT | 2024-05-31 | 0.26 | 0.19 | 0.30 | -0.11 | -29.73% | 118 | 535 | 34.72% |
| NFLX240607P00580000 | 2024-05-21 3:39PM EDT | 2024-06-07 | 0.67 | 0.53 | 0.70 | -0.35 | -34.31% | 16 | 206 | 30.84% |
| NFLX240614P00580000 | 2024-05-21 3:53PM EDT | 2024-06-14 | 1.26 | 1.10 | 1.21 | -0.48 | -27.59% | 14 | 65 | 29.02% |
| NFLX240621P00580000 | 2024-05-21 3:57PM EDT | 2024-06-21 | 1.63 | 1.55 | 1.74 | -0.86 | -34.54% | 184 | 838 | 27.75% |
| NFLX240628P00580000 | 2024-05-21 2:30PM EDT | 2024-06-28 | 3.14 | 1.91 | 2.77 | -0.09 | -2.79% | 21 | 39 | 28.25% |
| NFLX240719P00580000 | 2024-05-21 2:50PM EDT | 2024-07-19 | 9.70 | 8.50 | 8.90 | -1.01 | -9.43% | 162 | 358 | 33.30% |
| NFLX240816P00580000 | 2024-05-21 2:20PM EDT | 2024-08-16 | 13.95 | 12.65 | 14.05 | -1.40 | -9.12% | 12 | 12 | 33.27% |
| NFLX240920P00580000 | 2024-05-21 3:54PM EDT | 2024-09-20 | 16.75 | 16.05 | 16.75 | -2.10 | -11.14% | 9 | 500 | 30.50% |
| NFLX241018P00580000 | 2024-05-21 1:53PM EDT | 2024-10-18 | 23.40 | 21.90 | 23.95 | -1.53 | -6.14% | 7 | 19 | 33.01% |
| NFLX241220P00580000 | 2024-05-21 3:43PM EDT | 2024-12-20 | 30.27 | 28.85 | 29.75 | -2.08 | -6.43% | 8 | 286 | 31.25% |
| NFLX250117P00580000 | 2024-05-21 10:14AM EDT | 2025-01-17 | 34.25 | 32.85 | 33.70 | -1.45 | -4.06% | 3 | 513 | 31.61% |
| NFLX250321P00580000 | 2024-04-25 11:31AM EDT | 2025-03-21 | 74.10 | 37.70 | 42.55 | 0.00 | - | 1 | 49 | 32.50% |
| NFLX250620P00580000 | 2024-05-20 1:59PM EDT | 2025-06-20 | 52.88 | 48.00 | 50.45 | 0.00 | - | 5 | 143 | 31.87% |
| NFLX251219P00580000 | 2024-05-21 3:42PM EDT | 2025-12-19 | 64.52 | 63.10 | 68.35 | -21.43 | -24.93% | 1 | 77 | 32.58% |
| NFLX260116P00580000 | 2024-05-16 1:28PM EDT | 2026-01-16 | 79.09 | 65.00 | 70.95 | 0.00 | - | 4 | 25 | 32.69% |
| NFLX261218P00580000 | 2024-05-21 9:56AM EDT | 2026-12-18 | 87.51 | 81.20 | 90.95 | -13.45 | -13.32% | 1 | 79 | 31.61% |
© 2024 Yahoo. Todos los derechos reservados.