U.S. markets closed
F S&P 500
5,347.75 +2.50 (+0.05%) F Dow Jones
40,023.00 +17.00 (+0.04%) F Nasdaq
18,816.00 +16.75 (+0.09%) E-mini Russell 2000 Index Futur
2,109.30 +2.20 (+0.10%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,427.60 +1.70 (+0.07%)
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:595.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00595000 | 2024-05-21 3:30PM EDT | 2024-05-24 | 50.15 | 52.30 | 58.85 | +3.77 | +8.13% | 2 | 102 | 87.72% |
| NFLX240531C00595000 | 2024-05-21 1:28PM EDT | 2024-05-31 | 50.48 | 54.00 | 59.30 | +1.48 | +3.02% | 1 | 76 | 50.06% |
| NFLX240607C00595000 | 2024-05-21 2:27PM EDT | 2024-06-07 | 53.70 | 55.55 | 59.10 | +28.12 | +109.93% | 6 | 25 | 37.71% |
| NFLX240614C00595000 | 2024-05-21 3:38PM EDT | 2024-06-14 | 57.38 | 57.50 | 62.50 | +8.87 | +18.28% | 1 | 11 | 40.31% |
| NFLX240621C00595000 | 2024-05-20 3:06PM EDT | 2024-06-21 | 53.05 | 60.60 | 62.15 | 0.00 | - | 30 | 251 | 34.76% |
| NFLX240628C00595000 | 2024-05-21 3:45PM EDT | 2024-06-28 | 61.00 | 61.50 | 63.80 | +21.15 | +53.07% | 2 | 10 | 34.34% |
| NFLX240719C00595000 | 2024-05-17 3:03PM EDT | 2024-07-19 | 51.53 | 72.40 | 74.10 | 0.00 | - | 6 | 104 | 40.45% |
| NFLX240816C00595000 | 2024-05-17 11:19AM EDT | 2024-08-16 | 58.85 | 78.25 | 80.80 | 0.00 | - | 10 | 10 | 39.61% |
| NFLX241220C00595000 | 2024-05-15 3:01PM EDT | 2024-12-20 | 81.92 | 107.05 | 110.30 | 0.00 | - | 1 | 17 | 42.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00595000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.09 | -0.14 | -60.87% | 970 | 822 | 42.97% |
| NFLX240531P00595000 | 2024-05-21 3:47PM EDT | 2024-05-31 | 0.48 | 0.37 | 0.48 | -0.38 | -44.19% | 79 | 325 | 30.47% |
| NFLX240607P00595000 | 2024-05-21 3:31PM EDT | 2024-06-07 | 1.25 | 0.94 | 1.11 | -0.52 | -29.38% | 47 | 671 | 27.74% |
| NFLX240614P00595000 | 2024-05-21 3:37PM EDT | 2024-06-14 | 2.29 | 1.82 | 2.15 | -0.81 | -26.13% | 32 | 33 | 27.53% |
| NFLX240621P00595000 | 2024-05-21 3:50PM EDT | 2024-06-21 | 2.72 | 2.63 | 2.81 | -1.52 | -35.85% | 174 | 319 | 26.14% |
| NFLX240628P00595000 | 2024-05-21 3:38PM EDT | 2024-06-28 | 3.55 | 2.82 | 3.95 | -1.64 | -31.60% | 74 | 60 | 26.26% |
| NFLX240719P00595000 | 2024-05-21 3:15PM EDT | 2024-07-19 | 11.85 | 11.50 | 12.25 | -2.85 | -19.39% | 13 | 241 | 32.92% |
| NFLX240816P00595000 | 2024-05-21 10:33AM EDT | 2024-08-16 | 18.15 | 15.45 | 17.95 | -0.80 | -4.22% | 1 | 12 | 32.80% |
| NFLX241220P00595000 | 2024-05-21 3:17PM EDT | 2024-12-20 | 36.00 | 33.65 | 34.70 | -0.72 | -1.96% | 11 | 80 | 30.83% |
© 2024 Yahoo. Todos los derechos reservados.