U.S. markets closed
F S&P 500
5,348.00 +2.75 (+0.05%) F Dow Jones
40,024.00 +18.00 (+0.04%) F Nasdaq
18,818.25 +19.00 (+0.10%) E-mini Russell 2000 Index Futur
2,109.20 +2.10 (+0.10%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,429.10 +3.20 (+0.13%)
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:665.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00665000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 2.21 | 2.07 | 2.42 | +0.49 | +28.49% | 1,515 | 1,122 | 31.63% |
| NFLX240531C00665000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 5.70 | 5.55 | 5.85 | +1.75 | +44.30% | 225 | 210 | 26.84% |
| NFLX240607C00665000 | 2024-05-21 12:39PM EDT | 2024-06-07 | 9.01 | 8.85 | 9.45 | +2.27 | +33.68% | 23 | 78 | 27.55% |
| NFLX240614C00665000 | 2024-05-21 3:33PM EDT | 2024-06-14 | 12.04 | 11.90 | 12.55 | +2.69 | +28.77% | 33 | 53 | 28.06% |
| NFLX240621C00665000 | 2024-05-21 3:52PM EDT | 2024-06-21 | 13.55 | 13.95 | 14.65 | +2.45 | +22.07% | 111 | 631 | 27.55% |
| NFLX240628C00665000 | 2024-05-20 1:44PM EDT | 2024-06-28 | 12.00 | 15.10 | 16.95 | 0.00 | - | 8 | 18 | 27.70% |
| NFLX240719C00665000 | 2024-05-21 12:58PM EDT | 2024-07-19 | 27.85 | 30.40 | 31.30 | +0.85 | +3.15% | 4 | 120 | 36.10% |
| NFLX240816C00665000 | 2024-05-21 11:14AM EDT | 2024-08-16 | 37.20 | 38.75 | 39.35 | +1.81 | +5.11% | 5 | 13 | 36.09% |
| NFLX241220C00665000 | 2024-05-20 9:30AM EDT | 2024-12-20 | 53.55 | 68.85 | 70.40 | 0.00 | - | 1 | 34 | 38.74% |
| NFLX250117C00665000 | 2024-05-21 11:30AM EDT | 2025-01-17 | 74.55 | 75.00 | 78.25 | +2.64 | +3.67% | 1 | 137 | 40.15% |
| NFLX251219C00665000 | 2024-05-15 3:33PM EDT | 2025-12-19 | 114.56 | 132.45 | 136.85 | 0.00 | - | 22 | 57 | 44.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00665000 | 2024-05-20 3:51PM EDT | 2024-05-24 | 22.40 | 14.55 | 16.65 | -2.60 | -10.40% | 1 | 1 | 30.73% |
| NFLX240531P00665000 | 2024-05-21 9:30AM EDT | 2024-05-31 | 32.00 | 18.60 | 21.10 | +5.95 | +22.84% | 1 | 4 | 29.07% |
| NFLX240621P00665000 | 2024-05-13 1:14PM EDT | 2024-06-21 | 53.70 | 25.15 | 26.00 | 0.00 | - | 3 | 3 | 23.40% |
| NFLX240719P00665000 | 2024-05-21 2:29PM EDT | 2024-07-19 | 42.12 | 38.50 | 39.75 | -62.88 | -59.89% | 1 | 10 | 30.40% |
| NFLX241220P00665000 | 2024-05-20 3:18PM EDT | 2024-12-20 | 68.85 | 63.65 | 65.35 | 0.00 | - | 6 | 13 | 28.94% |
| NFLX250117P00665000 | 2024-05-21 2:01PM EDT | 2025-01-17 | 70.55 | 67.55 | 69.35 | -2.90 | -3.95% | 5 | 22 | 29.10% |
| NFLX251219P00665000 | 2023-11-28 4:14PM EDT | 2025-12-19 | 198.70 | 190.85 | 195.60 | 0.00 | - | - | 1 | 57.61% |
© 2024 Yahoo. Todos los derechos reservados.