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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00250000 | 2024-07-25 10:22AM EDT | 2024-08-02 | 375.25 | 380.00 | 383.80 | 0.00 | - | 1 | 1 | 287.70% |
| NFLX240920C00250000 | 2024-06-14 10:36AM EDT | 2024-09-20 | 422.66 | 398.00 | 402.90 | 0.00 | - | 3 | 40 | 206.48% |
| NFLX241018C00250000 | 2024-07-12 3:59PM EDT | 2024-10-18 | 401.65 | 383.50 | 386.65 | 0.00 | - | - | 1 | 112.71% |
| NFLX241220C00250000 | 2024-02-29 11:07AM EDT | 2024-12-20 | 368.00 | 364.00 | 373.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX250117C00250000 | 2024-06-03 10:04AM EDT | 2025-01-17 | 398.27 | 435.10 | 437.85 | 0.00 | - | 13 | 0 | 174.56% |
| NFLX250321C00250000 | 2024-06-10 3:02PM EDT | 2025-03-21 | 403.83 | 435.90 | 441.75 | 0.00 | - | - | 2 | 152.63% |
| NFLX250620C00250000 | 2024-07-15 3:56PM EDT | 2025-06-20 | 419.40 | 390.00 | 399.00 | 0.00 | - | 3 | 5 | 76.32% |
| NFLX251219C00250000 | 2024-01-26 2:32PM EDT | 2025-12-19 | 351.27 | 358.05 | 366.90 | 0.00 | - | 1 | 12 | 0.00% |
| NFLX260116C00250000 | 2024-07-18 2:20PM EDT | 2026-01-16 | 418.00 | 398.00 | 407.00 | 0.00 | - | 1 | 9 | 68.71% |
| NFLX261218C00250000 | 2024-04-24 12:08PM EDT | 2026-12-18 | 346.97 | 429.00 | 439.00 | 0.00 | - | 1 | 2 | 76.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240816P00250000 | 2024-07-25 12:06PM EDT | 2024-08-16 | 0.01 | - | 0.47 | 0.00 | - | - | - | 163.62% |
| NFLX240920P00250000 | 2024-07-19 10:47AM EDT | 2024-09-20 | 0.05 | 0.01 | 0.05 | -0.09 | -64.29% | 2 | 227 | 76.17% |
| NFLX241018P00250000 | 2024-05-23 11:51AM EDT | 2024-10-18 | 0.49 | 0.00 | 2.73 | 0.00 | - | 1 | 2 | 94.85% |
| NFLX241220P00250000 | 2024-05-29 2:52PM EDT | 2024-12-20 | 0.46 | 0.08 | 0.96 | 0.00 | - | 55 | 60 | 62.65% |
| NFLX250117P00250000 | 2024-07-22 2:20PM EDT | 2025-01-17 | 0.38 | 0.40 | 0.75 | 0.00 | - | 3 | 1,717 | 58.15% |
| NFLX250321P00250000 | 2024-07-17 10:14AM EDT | 2025-03-21 | 0.95 | 0.00 | 1.54 | 0.00 | - | 2 | 3 | 51.86% |
| NFLX250620P00250000 | 2024-07-26 1:04PM EDT | 2025-06-20 | 1.37 | 0.87 | 3.50 | -0.03 | -2.14% | 6 | 1,790 | 51.74% |
| NFLX251219P00250000 | 2024-07-24 9:47AM EDT | 2025-12-19 | 2.60 | 1.00 | 5.20 | 0.00 | - | 10 | 237 | 48.98% |
| NFLX260116P00250000 | 2024-07-26 1:59PM EDT | 2026-01-16 | 3.70 | 1.60 | 5.35 | +0.37 | +11.11% | 4 | 220 | 47.97% |
| NFLX261218P00250000 | 2024-07-10 1:04PM EDT | 2026-12-18 | 8.30 | 5.50 | 12.00 | 0.00 | - | 1 | 81 | 45.69% |
© 2024 Yahoo. Todos los derechos reservados.