U.S. markets closed
F S&P 500
5,121.50 +39.25 (+0.77%) F Dow Jones
38,316.00 +28.00 (+0.07%) F Nasdaq
17,763.00 +195.50 (+1.11%) E-mini Russell 2000 Index Futur
1,987.80 -5.40 (-0.27%) Petróleo
83.80 +0.23 (+0.28%) Oro
2,346.30 +3.80 (+0.16%)
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:
Golpe:200.00
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00200000 | 2024-04-09 12:01PM EDT | 2024-05-17 | 420.83 | 363.55 | 367.20 | 0.00 | - | 1 | 1 | 185.16% |
| NFLX240621C00200000 | 2024-04-19 1:39PM EDT | 2024-06-21 | 360.70 | 365.20 | 367.65 | 0.00 | - | 2 | 648 | 133.84% |
| NFLX240920C00200000 | 2024-04-22 9:40AM EDT | 2024-09-20 | 354.55 | 367.00 | 370.85 | 0.00 | - | 1 | 6 | 98.38% |
| NFLX250117C00200000 | 2024-04-03 11:34AM EDT | 2025-01-17 | 435.87 | 371.15 | 375.60 | 0.00 | - | 1 | 839 | 86.34% |
| NFLX250620C00200000 | 2024-01-26 12:57PM EDT | 2025-06-20 | 397.99 | 395.00 | 404.00 | 0.00 | - | 2 | 15 | 106.79% |
| NFLX251219C00200000 | 2024-01-24 11:21AM EDT | 2025-12-19 | 376.67 | 400.00 | 409.00 | 0.00 | - | 1 | 5 | 94.31% |
| NFLX260116C00200000 | 2024-04-24 3:55PM EDT | 2026-01-16 | 376.62 | 381.00 | 391.00 | 0.00 | - | 1 | 17 | 72.85% |
| NFLX261218C00200000 | 2024-04-19 1:21PM EDT | 2026-12-18 | 390.50 | 391.00 | 401.00 | 0.00 | - | 3 | 1 | 67.56% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00200000 | 2024-04-05 12:36PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.32 | 0.00 | - | 1 | 32 | 159.38% |
| NFLX240621P00200000 | 2024-04-22 11:08AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.10 | 0.00 | - | 40 | 945 | 88.67% |
| NFLX240719P00200000 | 2024-04-24 9:43AM EDT | 2024-07-19 | 0.11 | 0.02 | 0.15 | 0.00 | - | 24 | 30 | 76.17% |
| NFLX240920P00200000 | 2024-04-22 10:57AM EDT | 2024-09-20 | 0.21 | 0.15 | 0.57 | 0.00 | - | 2 | 529 | 67.33% |
| NFLX241220P00200000 | 2024-04-25 10:59AM EDT | 2024-12-20 | 0.30 | 0.03 | 0.60 | -0.10 | -25.00% | 1 | 48 | 52.15% |
| NFLX250117P00200000 | 2024-04-25 12:29PM EDT | 2025-01-17 | 0.67 | 0.40 | 0.92 | 0.00 | - | 11 | 1,602 | 54.15% |
| NFLX250620P00200000 | 2024-04-22 10:09AM EDT | 2025-06-20 | 1.85 | 0.00 | 9.60 | 0.00 | - | 2 | 44 | 60.22% |
| NFLX251219P00200000 | 2024-04-22 9:43AM EDT | 2025-12-19 | 3.50 | 0.80 | 5.65 | 0.00 | - | 16 | 418 | 52.13% |
| NFLX260116P00200000 | 2024-04-18 2:08PM EDT | 2026-01-16 | 3.40 | 1.82 | 5.75 | 0.00 | - | 1 | 198 | 51.16% |
| NFLX261218P00200000 | 2024-04-24 3:47PM EDT | 2026-12-18 | 6.50 | 5.00 | 11.00 | 0.00 | - | 1 | 182 | 48.41% |
© 2024 Yahoo. Todos los derechos reservados.