Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:00AM EDT. Mercado abierto.
Precio de ejercicio:730.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00730000 | 2024-05-21 1:37PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.06 | 0.00 | - | 14 | 115 | 51.17% |
| NFLX240531C00730000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 0.28 | 0.17 | 0.26 | 0.00 | - | 64 | 233 | 35.79% |
| NFLX240607C00730000 | 2024-05-20 3:11PM EDT | 2024-06-07 | 0.50 | 0.38 | 0.52 | 0.00 | - | 13 | 12 | 30.62% |
| NFLX240614C00730000 | 2024-05-21 1:41PM EDT | 2024-06-14 | 1.00 | 0.92 | 1.04 | 0.00 | - | 4 | 53 | 29.30% |
| NFLX240621C00730000 | 2024-05-21 3:52PM EDT | 2024-06-21 | 1.66 | 1.41 | 1.51 | 0.00 | - | 36 | 242 | 27.88% |
| NFLX240628C00730000 | 2024-05-22 9:44AM EDT | 2024-06-28 | 2.15 | 1.60 | 2.15 | -0.09 | -3.86% | 3 | 3 | 27.32% |
| NFLX240719C00730000 | 2024-05-21 3:53PM EDT | 2024-07-19 | 10.84 | 9.85 | 10.25 | 0.00 | - | 9 | 139 | 35.42% |
| NFLX240816C00730000 | 2024-05-22 9:30AM EDT | 2024-08-16 | 15.82 | 15.60 | 17.15 | +0.22 | +1.41% | 1 | 16 | 36.21% |
| NFLX240920C00730000 | 2024-05-21 3:53PM EDT | 2024-09-20 | 22.05 | 21.15 | 21.55 | -0.29 | -1.30% | 1 | 226 | 34.07% |
| NFLX241018C00730000 | 2024-05-20 10:59AM EDT | 2024-10-18 | 23.20 | 29.55 | 30.85 | 0.00 | - | 1 | 98 | 37.02% |
| NFLX241220C00730000 | 2024-05-21 2:10PM EDT | 2024-12-20 | 42.05 | 41.45 | 42.35 | 0.00 | - | 11 | 44 | 37.29% |
| NFLX250117C00730000 | 2024-05-20 1:34PM EDT | 2025-01-17 | 44.31 | 47.45 | 48.65 | 0.00 | - | 1 | 193 | 38.18% |
| NFLX250321C00730000 | 2024-05-21 10:27AM EDT | 2025-03-21 | 59.25 | 58.60 | 62.10 | 0.00 | - | 6 | 14 | 39.85% |
| NFLX251219C00730000 | 2024-04-23 9:35AM EDT | 2025-12-19 | 63.74 | 102.40 | 110.95 | 0.00 | - | 2 | 27 | 44.07% |
| NFLX260116C00730000 | 2024-05-20 3:57PM EDT | 2026-01-16 | 105.58 | 108.55 | 114.60 | 0.00 | - | 5 | 27 | 44.14% |
| NFLX261218C00730000 | 2024-05-14 3:59PM EDT | 2026-12-18 | 132.87 | 147.00 | 154.45 | 0.00 | - | 3 | 9 | 45.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00730000 | 2024-04-26 12:46PM EDT | 2024-05-24 | 170.76 | 81.20 | 86.00 | 0.00 | - | 2 | 0 | 71.68% |
| NFLX240621P00730000 | 2024-04-18 11:16AM EDT | 2024-06-21 | 118.70 | 107.70 | 111.10 | 0.00 | - | 6 | 0 | 71.14% |
| NFLX240719P00730000 | 2024-04-18 11:15AM EDT | 2024-07-19 | 122.95 | 107.55 | 114.20 | 0.00 | - | - | 0 | 53.18% |
| NFLX240920P00730000 | 2024-04-18 11:15AM EDT | 2024-09-20 | 127.05 | 112.35 | 115.35 | 0.00 | - | 2 | 0 | 40.31% |
| NFLX241018P00730000 | 2024-05-07 12:52PM EDT | 2024-10-18 | 133.86 | 98.55 | 101.00 | 0.00 | - | - | 20 | 26.35% |
| NFLX241220P00730000 | 2024-05-15 3:27PM EDT | 2024-12-20 | 124.15 | 104.90 | 107.60 | 0.00 | - | 5 | 7 | 26.11% |
| NFLX250117P00730000 | 2024-03-08 2:16PM EDT | 2025-01-17 | 147.78 | 125.20 | 128.30 | 0.00 | - | 1 | 34 | 35.29% |
| NFLX251219P00730000 | 2023-09-13 1:11PM EDT | 2025-12-19 | 311.25 | 369.50 | 379.00 | 0.00 | - | - | 0 | 102.47% |
| NFLX260116P00730000 | 2024-01-24 3:49PM EDT | 2026-01-16 | 197.85 | 176.80 | 185.00 | 0.00 | - | 2 | 2 | 39.61% |
© 2024 Yahoo. Todos los derechos reservados.