U.S. markets closed
F S&P 500
5,347.50 +2.25 (+0.04%) F Dow Jones
40,019.00 +13.00 (+0.03%) F Nasdaq
18,815.50 +16.25 (+0.09%) E-mini Russell 2000 Index Futur
2,109.20 +2.10 (+0.10%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,426.40 +0.50 (+0.02%)
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:610.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00610000 | 2024-05-21 3:53PM EDT | 2024-05-24 | 40.05 | 37.15 | 43.50 | +6.95 | +21.00% | 234 | 963 | 67.43% |
| NFLX240531C00610000 | 2024-05-21 3:55PM EDT | 2024-05-31 | 41.53 | 41.10 | 44.70 | +7.43 | +21.79% | 125 | 252 | 41.65% |
| NFLX240607C00610000 | 2024-05-21 1:55PM EDT | 2024-06-07 | 40.15 | 43.90 | 45.00 | +1.40 | +3.61% | 4 | 68 | 32.79% |
| NFLX240614C00610000 | 2024-05-21 3:07PM EDT | 2024-06-14 | 43.18 | 46.05 | 48.55 | +3.08 | +7.68% | 7 | 28 | 35.22% |
| NFLX240621C00610000 | 2024-05-21 3:57PM EDT | 2024-06-21 | 47.50 | 45.60 | 49.10 | +7.19 | +17.84% | 51 | 1,184 | 31.95% |
| NFLX240628C00610000 | 2024-05-20 2:38PM EDT | 2024-06-28 | 42.32 | 49.25 | 51.05 | 0.00 | - | 31 | 49 | 31.85% |
| NFLX240719C00610000 | 2024-05-21 12:16PM EDT | 2024-07-19 | 61.60 | 61.70 | 62.60 | +4.54 | +7.96% | 15 | 462 | 38.60% |
| NFLX240920C00610000 | 2024-05-21 3:51PM EDT | 2024-09-20 | 76.72 | 75.75 | 77.50 | +6.15 | +8.71% | 10 | 525 | 37.79% |
| NFLX241018C00610000 | 2024-05-21 10:51AM EDT | 2024-10-18 | 81.78 | 85.95 | 89.45 | +11.35 | +16.12% | 1 | 30 | 41.82% |
| NFLX241220C00610000 | 2024-05-20 3:17PM EDT | 2024-12-20 | 94.34 | 97.75 | 101.00 | 0.00 | - | 7 | 91 | 41.32% |
| NFLX250117C00610000 | 2024-05-21 11:04AM EDT | 2025-01-17 | 104.00 | 104.45 | 109.25 | +5.30 | +5.37% | 3 | 267 | 43.02% |
| NFLX250321C00610000 | 2024-05-20 3:09PM EDT | 2025-03-21 | 112.05 | 115.40 | 119.10 | 0.00 | - | 2 | 29 | 42.74% |
| NFLX250620C00610000 | 2024-05-15 3:57PM EDT | 2025-06-20 | 109.50 | 130.85 | 135.45 | 0.00 | - | 24 | 260 | 43.96% |
| NFLX251219C00610000 | 2024-05-20 9:30AM EDT | 2025-12-19 | 140.27 | 159.35 | 163.90 | 0.00 | - | 1 | 160 | 45.75% |
| NFLX260116C00610000 | 2024-05-21 10:27AM EDT | 2026-01-16 | 161.00 | 162.00 | 167.70 | +16.94 | +11.76% | 1 | 53 | 45.92% |
| NFLX261218C00610000 | 2024-05-15 3:24PM EDT | 2026-12-18 | 191.18 | 200.65 | 208.10 | +9.95 | +5.49% | 4 | 78 | 47.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00610000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.17 | 0.12 | 0.20 | -0.50 | -74.63% | 1,504 | 1,317 | 36.43% |
| NFLX240531P00610000 | 2024-05-21 3:53PM EDT | 2024-05-31 | 0.98 | 0.82 | 0.97 | -1.09 | -52.66% | 299 | 236 | 27.20% |
| NFLX240607P00610000 | 2024-05-21 3:30PM EDT | 2024-06-07 | 2.38 | 2.06 | 2.52 | -1.57 | -39.75% | 34 | 168 | 27.11% |
| NFLX240614P00610000 | 2024-05-21 1:41PM EDT | 2024-06-14 | 4.45 | 3.45 | 3.80 | -1.15 | -20.54% | 17 | 87 | 26.18% |
| NFLX240621P00610000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 4.75 | 4.45 | 4.80 | -2.51 | -34.57% | 129 | 771 | 25.13% |
| NFLX240628P00610000 | 2024-05-21 3:59PM EDT | 2024-06-28 | 6.20 | 6.00 | 7.85 | -2.02 | -24.57% | 9 | 32 | 27.85% |
| NFLX240719P00610000 | 2024-05-21 3:19PM EDT | 2024-07-19 | 16.34 | 15.65 | 16.05 | -2.72 | -14.27% | 33 | 347 | 32.07% |
| NFLX240816P00610000 | 2024-05-21 3:21PM EDT | 2024-08-16 | 22.60 | 20.70 | 21.60 | -2.10 | -8.50% | 65 | 5 | 31.45% |
| NFLX240920P00610000 | 2024-05-21 3:28PM EDT | 2024-09-20 | 26.77 | 25.00 | 25.55 | -2.58 | -8.79% | 4 | 231 | 29.51% |
| NFLX241018P00610000 | 2024-05-21 3:48PM EDT | 2024-10-18 | 32.10 | 30.00 | 34.00 | -2.67 | -7.68% | 11 | 73 | 32.20% |
| NFLX241220P00610000 | 2024-05-21 10:33AM EDT | 2024-12-20 | 41.50 | 39.20 | 40.20 | -2.69 | -6.09% | 1 | 523 | 30.42% |
| NFLX250117P00610000 | 2024-05-21 3:03PM EDT | 2025-01-17 | 44.00 | 42.90 | 44.85 | -3.75 | -7.85% | 4 | 210 | 30.98% |
| NFLX250321P00610000 | 2024-05-10 9:43AM EDT | 2025-03-21 | 61.05 | 49.90 | 52.60 | 0.00 | - | 1 | 14 | 31.09% |
| NFLX250620P00610000 | 2024-05-21 12:04PM EDT | 2025-06-20 | 63.67 | 59.95 | 63.60 | -1.37 | -2.11% | 10 | 267 | 31.63% |
| NFLX251219P00610000 | 2024-05-17 1:10PM EDT | 2025-12-19 | 86.30 | 74.05 | 80.55 | 0.00 | - | 150 | 229 | 31.72% |
| NFLX260116P00610000 | 2024-05-20 1:25PM EDT | 2026-01-16 | 82.25 | 78.35 | 81.35 | 0.00 | - | 24 | 106 | 31.23% |
| NFLX261218P00610000 | 2024-05-21 9:43AM EDT | 2026-12-18 | 100.00 | 98.00 | 101.00 | -9.99 | -9.08% | 3 | 12 | 30.10% |
© 2024 Yahoo. Todos los derechos reservados.