Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:47PM EDT. Mercado abierto.
Precio de ejercicio:655.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00655000 | 2024-05-21 12:30PM EDT | 2024-05-24 | 3.52 | 3.50 | 3.70 | +0.32 | +10.00% | 3,999 | 1,796 | 30.06% |
| NFLX240531C00655000 | 2024-05-21 12:31PM EDT | 2024-05-31 | 7.40 | 7.35 | 7.65 | +1.00 | +15.62% | 628 | 2,786 | 27.84% |
| NFLX240607C00655000 | 2024-05-21 11:32AM EDT | 2024-06-07 | 11.55 | 10.80 | 11.15 | +2.21 | +23.66% | 42 | 56 | 28.17% |
| NFLX240614C00655000 | 2024-05-21 11:16AM EDT | 2024-06-14 | 15.10 | 13.85 | 14.30 | +2.50 | +19.84% | 2 | 25 | 28.70% |
| NFLX240621C00655000 | 2024-05-21 12:12PM EDT | 2024-06-21 | 16.20 | 16.10 | 16.50 | +1.76 | +12.19% | 63 | 711 | 28.31% |
| NFLX240628C00655000 | 2024-05-21 10:33AM EDT | 2024-06-28 | 18.70 | 17.75 | 19.25 | +1.70 | +10.00% | 2 | 6 | 28.96% |
| NFLX240719C00655000 | 2024-05-21 12:30PM EDT | 2024-07-19 | 32.85 | 32.75 | 33.10 | +0.90 | +2.82% | 17 | 83 | 36.70% |
| NFLX240816C00655000 | 2024-05-21 10:34AM EDT | 2024-08-16 | 41.00 | 40.90 | 41.35 | +2.05 | +5.26% | 1 | 15 | 36.85% |
| NFLX241220C00655000 | 2024-05-21 11:22AM EDT | 2024-12-20 | 73.01 | 70.40 | 72.50 | +2.91 | +4.15% | 3 | 62 | 39.49% |
| NFLX250117C00655000 | 2024-05-20 3:10PM EDT | 2025-01-17 | 76.59 | 76.70 | 78.35 | 0.00 | - | 1 | 270 | 39.95% |
| NFLX251219C00655000 | 2024-05-20 10:05AM EDT | 2025-12-19 | 120.12 | 133.70 | 136.40 | 0.00 | - | 1 | 39 | 44.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00655000 | 2024-05-21 11:00AM EDT | 2024-05-24 | 11.20 | 11.40 | 13.45 | -5.90 | -34.50% | 4 | 14 | 22.79% |
| NFLX240531P00655000 | 2024-05-21 11:16AM EDT | 2024-05-31 | 14.80 | 15.55 | 16.30 | -6.98 | -32.05% | 10 | 21 | 21.28% |
| NFLX240621P00655000 | 2024-05-21 10:53AM EDT | 2024-06-21 | 23.83 | 22.60 | 23.10 | -1.67 | -6.55% | 8 | 109 | 21.93% |
| NFLX240719P00655000 | 2024-05-21 11:09AM EDT | 2024-07-19 | 35.95 | 36.20 | 36.65 | -14.35 | -28.53% | 2 | 19 | 29.19% |
| NFLX241220P00655000 | 2024-05-17 12:19PM EDT | 2024-12-20 | 74.20 | 61.50 | 62.25 | 0.00 | - | 1 | 8 | 28.50% |
| NFLX250117P00655000 | 2024-05-20 1:17PM EDT | 2025-01-17 | 68.70 | 65.05 | 66.35 | 0.00 | - | 2 | 58 | 28.76% |
| NFLX251219P00655000 | 2024-05-17 10:34AM EDT | 2025-12-19 | 108.00 | 95.75 | 100.20 | 0.00 | - | 1 | 40 | 29.14% |
© 2024 Yahoo. Todos los derechos reservados.