Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:1000.00
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C01000000 | 2024-07-24 1:30PM EDT | 2024-09-20 | 0.05 | 0.02 | 0.23 | 0.00 | - | 3 | 346 | 45.70% |
| NFLX241018C01000000 | 2024-07-24 12:56PM EDT | 2024-10-18 | 0.34 | 0.15 | 0.96 | 0.00 | - | 9 | 45 | 44.64% |
| NFLX241220C01000000 | 2024-07-25 9:30AM EDT | 2024-12-20 | 1.40 | 0.54 | 2.00 | 0.00 | - | 1 | 158 | 37.78% |
| NFLX250117C01000000 | 2024-07-26 12:04PM EDT | 2025-01-17 | 2.25 | 1.40 | 2.80 | -0.25 | -10.00% | 1 | 480 | 36.71% |
| NFLX250221C01000000 | 2024-07-22 12:49PM EDT | 2025-02-21 | 5.20 | 3.05 | 4.00 | 0.00 | - | 14 | 9 | 35.83% |
| NFLX250321C01000000 | 2024-07-19 10:26AM EDT | 2025-03-21 | 6.10 | 4.70 | 5.60 | 0.00 | - | 1 | 8 | 36.05% |
| NFLX250620C01000000 | 2024-07-25 2:06PM EDT | 2025-06-20 | 12.39 | 9.00 | 12.80 | 0.00 | - | 25 | 136 | 37.36% |
| NFLX251219C01000000 | 2024-07-23 3:20PM EDT | 2025-12-19 | 28.25 | 25.50 | 30.65 | 0.00 | - | 7 | 46 | 39.18% |
| NFLX260116C01000000 | 2024-07-26 11:48AM EDT | 2026-01-16 | 29.90 | 26.70 | 32.20 | -1.30 | -4.17% | 1 | 128 | 38.82% |
| NFLX261218C01000000 | 2024-07-26 1:42PM EDT | 2026-12-18 | 62.50 | 60.00 | 65.45 | -4.53 | -6.76% | 4 | 61 | 40.51% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P01000000 | 2024-07-08 11:40AM EDT | 2024-09-20 | 312.97 | 366.50 | 370.50 | 0.00 | - | - | 0 | 60.62% |
| NFLX241018P01000000 | 2024-07-09 9:35AM EDT | 2024-10-18 | 308.13 | 366.95 | 370.60 | 0.00 | - | - | 0 | 49.95% |
| NFLX241220P01000000 | 2024-07-11 10:28AM EDT | 2024-12-20 | 339.14 | 364.00 | 372.55 | 0.00 | - | 2 | 0 | 42.74% |
| NFLX250117P01000000 | 2024-07-10 12:45PM EDT | 2025-01-17 | 321.62 | 364.40 | 372.85 | 0.00 | - | 2 | 0 | 39.76% |
| NFLX250321P01000000 | 2024-05-16 12:46PM EDT | 2025-03-21 | 386.33 | 327.40 | 335.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX250620P01000000 | 2024-07-08 2:12PM EDT | 2025-06-20 | 317.90 | 365.20 | 374.00 | 0.00 | - | 2 | 0 | 30.50% |
| NFLX251219P01000000 | 2024-05-03 2:30PM EDT | 2025-12-19 | 422.53 | 353.00 | 363.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX260116P01000000 | 2024-07-05 10:02AM EDT | 2026-01-16 | 320.97 | 364.00 | 374.00 | 0.00 | - | 2 | 0 | 23.88% |
| NFLX261218P01000000 | 2024-04-19 10:13AM EDT | 2026-12-18 | 428.15 | 376.00 | 386.00 | 0.00 | - | 3 | 0 | 25.05% |
© 2024 Yahoo. Todos los derechos reservados.