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:690.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00690000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.26 | 0.23 | 0.30 | -0.03 | -10.34% | 679 | 547 | 30.96% |
| NFLX240531C00690000 | 2024-05-21 3:55PM EDT | 2024-05-31 | 1.37 | 1.45 | 1.57 | +0.19 | +16.10% | 73 | 243 | 26.98% |
| NFLX240607C00690000 | 2024-05-21 3:59PM EDT | 2024-06-07 | 3.20 | 3.10 | 3.50 | +0.54 | +20.30% | 55 | 116 | 27.07% |
| NFLX240614C00690000 | 2024-05-21 12:24PM EDT | 2024-06-14 | 4.55 | 5.10 | 5.40 | +1.00 | +28.17% | 10 | 62 | 27.05% |
| NFLX240621C00690000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 6.75 | 6.60 | 6.80 | +1.65 | +32.35% | 213 | 399 | 26.33% |
| NFLX240628C00690000 | 2024-05-21 2:30PM EDT | 2024-06-28 | 7.59 | 6.95 | 10.55 | +1.49 | +24.43% | 56 | 7 | 29.26% |
| NFLX240719C00690000 | 2024-05-21 3:34PM EDT | 2024-07-19 | 20.30 | 20.90 | 21.65 | +1.90 | +10.33% | 11 | 447 | 35.23% |
| NFLX240920C00690000 | 2024-05-21 10:13AM EDT | 2024-09-20 | 32.30 | 35.55 | 36.60 | 0.00 | - | 1 | 176 | 34.87% |
| NFLX241018C00690000 | 2024-05-16 11:46AM EDT | 2024-10-18 | 43.58 | 45.25 | 47.50 | +13.78 | +46.24% | 1 | 41 | 38.07% |
| NFLX241220C00690000 | 2024-05-20 3:29PM EDT | 2024-12-20 | 55.68 | 58.00 | 59.15 | 0.00 | - | 55 | 395 | 37.86% |
| NFLX250117C00690000 | 2024-05-21 11:52AM EDT | 2025-01-17 | 62.60 | 65.00 | 65.70 | +15.35 | +32.49% | 1 | 278 | 38.71% |
| NFLX250321C00690000 | 2024-05-20 3:27PM EDT | 2025-03-21 | 73.70 | 76.15 | 78.55 | 0.00 | - | 4 | 8 | 39.89% |
| NFLX251219C00690000 | 2024-05-20 12:38PM EDT | 2025-12-19 | 111.95 | 119.95 | 125.90 | 0.00 | - | 2 | 13 | 43.55% |
| NFLX260116C00690000 | 2024-05-20 3:53PM EDT | 2026-01-16 | 122.12 | 123.00 | 129.80 | 0.00 | - | 4 | 24 | 43.72% |
| NFLX261218C00690000 | 2024-05-13 12:40PM EDT | 2026-12-18 | 145.00 | 165.00 | 172.15 | 0.00 | - | 3 | 28 | 45.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00690000 | 2024-05-16 2:02PM EDT | 2024-06-07 | 79.09 | 40.15 | 42.05 | 0.00 | - | - | 0 | 24.69% |
| NFLX240614P00690000 | 2024-05-16 2:03PM EDT | 2024-06-14 | 78.77 | 41.40 | 43.75 | 0.00 | - | - | 1 | 24.89% |
| NFLX240621P00690000 | 2024-05-14 3:08PM EDT | 2024-06-21 | 80.30 | 41.65 | 45.00 | 0.00 | - | 42 | 21 | 24.29% |
| NFLX240719P00690000 | 2024-05-20 3:29PM EDT | 2024-07-19 | 59.10 | 54.05 | 55.85 | 0.00 | - | 5 | 8 | 29.94% |
| NFLX240920P00690000 | 2024-04-19 2:22PM EDT | 2024-09-20 | 133.53 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| NFLX241018P00690000 | 2024-05-08 12:23PM EDT | 2024-10-18 | 93.20 | 69.65 | 73.25 | 0.00 | - | 2 | 1 | 29.81% |
| NFLX241220P00690000 | 2024-05-21 12:41PM EDT | 2024-12-20 | 82.00 | 77.55 | 79.45 | -0.80 | -0.97% | 4 | 58 | 28.22% |
| NFLX250117P00690000 | 2024-05-21 2:33PM EDT | 2025-01-17 | 84.80 | 81.90 | 83.10 | -61.25 | -41.94% | 5 | 102 | 28.29% |
| NFLX250321P00690000 | 2024-05-20 2:31PM EDT | 2025-03-21 | 95.08 | 87.35 | 92.15 | 0.00 | - | 1 | 8 | 29.04% |
| NFLX251219P00690000 | 2024-05-14 2:47PM EDT | 2025-12-19 | 134.42 | 113.15 | 117.15 | 0.00 | - | - | 0 | 28.77% |
| NFLX260116P00690000 | 2024-04-17 3:59PM EDT | 2026-01-16 | 138.86 | 127.95 | 134.75 | 0.00 | - | 2 | 9 | 33.36% |
| NFLX261218P00690000 | 2024-03-19 1:55PM EDT | 2026-12-18 | 157.60 | 153.00 | 162.00 | 0.00 | - | 3 | 3 | 33.35% |
© 2024 Yahoo. Todos los derechos reservados.