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:850.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00850000 | 2024-05-21 11:07AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 210 | 90.63% |
| NFLX240531C00850000 | 2024-05-21 11:04AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.06 | 0.00 | - | - | 3 | 57.62% |
| NFLX240621C00850000 | 2024-05-22 12:00PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.25 | -0.04 | -44.44% | 60 | 1,146 | 40.75% |
| NFLX240719C00850000 | 2024-05-21 12:36PM EDT | 2024-07-19 | 1.07 | 0.76 | 1.05 | 0.00 | - | 1 | 83 | 36.18% |
| NFLX240816C00850000 | 2024-05-22 1:49PM EDT | 2024-08-16 | 2.17 | 1.98 | 2.69 | -0.55 | -20.22% | 1 | 7 | 35.36% |
| NFLX240920C00850000 | 2024-05-20 12:18PM EDT | 2024-09-20 | 3.65 | 3.85 | 4.40 | 0.00 | - | 2 | 177 | 33.23% |
| NFLX241018C00850000 | 2024-05-21 10:34AM EDT | 2024-10-18 | 8.79 | 7.65 | 8.05 | 0.00 | - | 2 | 42 | 34.89% |
| NFLX241220C00850000 | 2024-05-22 3:56PM EDT | 2024-12-20 | 14.85 | 14.35 | 15.45 | -1.97 | -11.71% | 2 | 39 | 35.66% |
| NFLX250117C00850000 | 2024-05-22 1:21PM EDT | 2025-01-17 | 18.80 | 17.90 | 19.45 | +3.95 | +26.60% | 7 | 397 | 36.30% |
| NFLX250321C00850000 | 2024-05-20 11:31AM EDT | 2025-03-21 | 23.95 | 26.95 | 28.05 | 0.00 | - | 9 | 19 | 37.16% |
| NFLX251219C00850000 | 2024-05-20 3:38PM EDT | 2025-12-19 | 65.16 | 63.50 | 68.20 | 0.00 | - | 1 | 66 | 40.91% |
| NFLX260116C00850000 | 2024-04-18 10:25AM EDT | 2026-01-16 | 66.00 | 58.30 | 65.10 | 0.00 | - | 17 | 34 | 38.97% |
| NFLX261218C00850000 | 2024-04-22 10:19AM EDT | 2026-12-18 | 66.52 | 105.00 | 112.95 | 0.00 | - | 3 | 15 | 43.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00850000 | 2024-05-14 3:08PM EDT | 2024-06-21 | 239.70 | 208.25 | 210.95 | 0.00 | - | 20 | 0 | 52.56% |
| NFLX240719P00850000 | 2024-03-20 12:33PM EDT | 2024-07-19 | 229.22 | 292.90 | 299.55 | 0.00 | - | 4 | 0 | 146.52% |
| NFLX240920P00850000 | 2024-03-12 11:52AM EDT | 2024-09-20 | 243.72 | 229.95 | 233.10 | 0.00 | - | 1 | 6 | 53.40% |
| NFLX241220P00850000 | 2024-04-11 3:46PM EDT | 2024-12-20 | 225.48 | 237.80 | 240.50 | 0.00 | - | - | 0 | 46.26% |
| NFLX250117P00850000 | 2024-04-23 1:59PM EDT | 2025-01-17 | 273.75 | 209.30 | 214.80 | 0.00 | - | 4 | 0 | 24.74% |
| NFLX260116P00850000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 249.33 | 239.90 | 247.00 | 0.00 | - | 6 | 6 | 29.82% |
| NFLX261218P00850000 | 2024-05-08 1:22PM EDT | 2026-12-18 | 258.76 | 238.00 | 247.00 | 0.00 | - | - | 2 | 23.93% |
© 2024 Yahoo. Todos los derechos reservados.