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:660.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00660000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.58 | 0.50 | 0.57 | +0.14 | +31.82% | 585 | 597 | 27.47% |
| NFLX240531C00660000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 1.65 | 1.07 | 2.00 | +0.47 | +39.83% | 90 | 74 | 26.58% |
| NFLX240607C00660000 | 2024-05-17 1:48PM EDT | 2024-06-07 | 3.42 | 2.74 | 3.55 | +1.05 | +44.30% | 5 | 63 | 26.15% |
| NFLX240614C00660000 | 2024-05-17 11:22AM EDT | 2024-06-14 | 5.14 | 5.05 | 5.60 | +1.14 | +28.50% | 8 | 88 | 26.94% |
| NFLX240621C00660000 | 2024-05-17 2:37PM EDT | 2024-06-21 | 6.67 | 6.60 | 7.05 | +0.47 | +7.58% | 25 | 775 | 26.57% |
| NFLX240628C00660000 | 2024-05-17 3:11PM EDT | 2024-06-28 | 8.20 | 7.80 | 9.10 | -0.67 | -7.55% | 42 | 18 | 27.27% |
| NFLX240719C00660000 | 2024-05-17 3:27PM EDT | 2024-07-19 | 20.06 | 20.15 | 20.80 | +2.96 | +17.31% | 41 | 138 | 34.93% |
| NFLX240920C00660000 | 2024-05-17 2:16PM EDT | 2024-09-20 | 33.88 | 34.05 | 34.55 | +3.78 | +12.56% | 9 | 525 | 34.49% |
| NFLX241018C00660000 | 2024-05-14 10:26AM EDT | 2024-10-18 | 44.60 | 41.55 | 45.10 | 0.00 | - | 2 | 20 | 37.84% |
| NFLX241220C00660000 | 2024-05-17 11:51AM EDT | 2024-12-20 | 55.20 | 55.50 | 56.95 | +1.95 | +3.66% | 12 | 183 | 38.10% |
| NFLX250117C00660000 | 2024-05-17 10:25AM EDT | 2025-01-17 | 63.26 | 60.80 | 62.95 | +3.91 | +6.59% | 3 | 1,419 | 38.82% |
| NFLX250321C00660000 | 2024-05-17 11:38AM EDT | 2025-03-21 | 73.50 | 72.25 | 76.30 | +1.04 | +1.44% | 2 | 29 | 40.48% |
| NFLX250620C00660000 | 2024-05-14 2:59PM EDT | 2025-06-20 | 91.52 | 87.65 | 92.45 | +5.52 | +6.42% | 2 | 411 | 41.81% |
| NFLX251219C00660000 | 2024-05-01 12:03PM EDT | 2025-12-19 | 78.76 | 114.75 | 120.45 | 0.00 | - | 1 | 36 | 43.67% |
| NFLX260116C00660000 | 2024-04-19 3:31PM EDT | 2026-01-16 | 86.00 | 119.10 | 125.10 | 0.00 | - | 20 | 28 | 44.13% |
| NFLX261218C00660000 | 2024-05-03 3:57PM EDT | 2026-12-18 | 133.00 | 156.90 | 164.50 | 0.00 | - | 3 | 82 | 45.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00660000 | 2024-05-17 11:41AM EDT | 2024-05-24 | 41.50 | 36.15 | 42.75 | -1.23 | -2.88% | 2 | 9 | 46.63% |
| NFLX240614P00660000 | 2024-05-13 3:49PM EDT | 2024-06-14 | 42.35 | 41.45 | 43.70 | -5.15 | -10.84% | 1 | 1 | 25.34% |
| NFLX240621P00660000 | 2024-05-17 10:46AM EDT | 2024-06-21 | 43.50 | 41.80 | 44.35 | -10.47 | -19.40% | 172 | 103 | 23.84% |
| NFLX240719P00660000 | 2024-05-14 12:37PM EDT | 2024-07-19 | 53.65 | 51.90 | 54.45 | -5.35 | -9.07% | 1 | 58 | 29.44% |
| NFLX240920P00660000 | 2024-05-17 2:25PM EDT | 2024-09-20 | 63.10 | 61.95 | 63.55 | -6.96 | -9.93% | 1 | 110 | 27.50% |
| NFLX241220P00660000 | 2024-05-17 12:19PM EDT | 2024-12-20 | 77.10 | 75.10 | 77.20 | -3.56 | -4.41% | 2 | 17 | 28.30% |
| NFLX250117P00660000 | 2024-05-16 3:28PM EDT | 2025-01-17 | 79.00 | 79.15 | 80.90 | -6.50 | -7.60% | 1 | 132 | 28.48% |
| NFLX250321P00660000 | 2024-04-18 12:25PM EDT | 2025-03-21 | 97.19 | 85.15 | 89.25 | 0.00 | - | 2 | 3 | 29.09% |
| NFLX250620P00660000 | 2024-05-14 1:15PM EDT | 2025-06-20 | 103.00 | 94.40 | 98.85 | 0.00 | - | 1 | 26 | 29.28% |
| NFLX251219P00660000 | 2024-03-19 1:54PM EDT | 2025-12-19 | 119.80 | 117.00 | 125.85 | 0.00 | - | 1 | 3 | 32.91% |
| NFLX260116P00660000 | 2024-05-16 11:15AM EDT | 2026-01-16 | 115.80 | 110.90 | 117.00 | 0.00 | - | 100 | 120 | 29.38% |
| NFLX261218P00660000 | 2024-04-19 1:37PM EDT | 2026-12-18 | 158.38 | 129.15 | 137.70 | 0.00 | - | 5 | 10 | 28.80% |
© 2024 Yahoo. Todos los derechos reservados.