U.S. markets closed
F S&P 500
5,074.00 -33.50 (-0.66%) F Dow Jones
38,600.00 -80.00 (-0.21%) F Nasdaq
17,459.75 -204.75 (-1.16%) E-mini Russell 2000 Index Futur
2,009.20 +2.40 (+0.12%) Petróleo
82.84 +0.03 (+0.04%) Oro
2,322.70 -15.70 (-0.67%)
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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00320000 | 2024-04-19 10:21AM EDT | 2024-05-17 | 252.67 | 235.10 | 238.35 | 0.00 | - | 4 | 43 | 119.12% |
| NFLX240621C00320000 | 2024-04-24 3:19PM EDT | 2024-06-21 | 238.73 | 236.75 | 239.95 | +10.92 | +4.79% | 2 | 592 | 85.76% |
| NFLX240920C00320000 | 2024-04-22 9:40AM EDT | 2024-09-20 | 238.55 | 242.10 | 245.25 | 0.00 | - | 1 | 59 | 67.50% |
| NFLX241220C00320000 | 2024-04-22 10:17AM EDT | 2024-12-20 | 242.40 | 247.00 | 251.70 | 0.00 | - | 1 | 2 | 61.79% |
| NFLX250117C00320000 | 2024-04-24 11:39AM EDT | 2025-01-17 | 253.70 | 248.90 | 254.40 | -55.30 | -17.90% | 6 | 342 | 61.40% |
| NFLX250620C00320000 | 2024-02-15 10:50AM EDT | 2025-06-20 | 300.50 | 311.85 | 319.50 | 0.00 | - | 1 | 57 | 99.15% |
| NFLX251219C00320000 | 2024-04-22 11:22AM EDT | 2025-12-19 | 272.16 | 270.15 | 280.00 | 0.00 | - | 1 | 27 | 57.66% |
| NFLX260116C00320000 | 2024-04-19 2:17PM EDT | 2026-01-16 | 282.00 | 272.00 | 281.90 | 0.00 | - | 1 | 24 | 57.56% |
| NFLX261218C00320000 | 2024-03-14 12:38PM EDT | 2026-12-18 | 352.33 | 356.00 | 366.00 | 0.00 | - | 1 | 7 | 87.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00320000 | 2024-04-19 9:38AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 218.75% |
| NFLX240510P00320000 | 2024-04-19 12:42PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 112.60% |
| NFLX240517P00320000 | 2024-04-17 9:36AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.38 | 0.00 | - | 9 | 179 | 88.09% |
| NFLX240621P00320000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 0.14 | 0.05 | 0.27 | -0.02 | -12.50% | 10 | 2,125 | 54.39% |
| NFLX240719P00320000 | 2024-04-19 12:14PM EDT | 2024-07-19 | 0.54 | 0.24 | 0.50 | 0.00 | - | 8 | 34 | 51.42% |
| NFLX240920P00320000 | 2024-04-24 1:52PM EDT | 2024-09-20 | 1.17 | 0.99 | 1.30 | +0.06 | +5.41% | 23 | 427 | 45.15% |
| NFLX241220P00320000 | 2024-04-23 3:32PM EDT | 2024-12-20 | 2.85 | 2.77 | 3.40 | 0.00 | - | 1 | 65 | 42.63% |
| NFLX250117P00320000 | 2024-04-22 1:47PM EDT | 2025-01-17 | 4.15 | 3.50 | 4.25 | 0.00 | - | 31 | 2,867 | 42.35% |
| NFLX250321P00320000 | 2024-04-19 11:04AM EDT | 2025-03-21 | 5.00 | 1.00 | 10.00 | 0.00 | - | 2 | 2 | 47.33% |
| NFLX250620P00320000 | 2024-04-23 3:23PM EDT | 2025-06-20 | 7.16 | 6.15 | 10.80 | 0.00 | - | 1 | 215 | 42.86% |
| NFLX251219P00320000 | 2024-04-18 12:22PM EDT | 2025-12-19 | 13.30 | 12.90 | 14.95 | +1.52 | +12.90% | 1 | 139 | 39.60% |
| NFLX260116P00320000 | 2024-04-19 12:19PM EDT | 2026-01-16 | 14.00 | 13.75 | 15.75 | 0.00 | - | 3 | 57 | 39.37% |
| NFLX261218P00320000 | 2024-04-24 11:00AM EDT | 2026-12-18 | 22.47 | 20.40 | 24.80 | +7.12 | +46.38% | 3 | 26 | 37.38% |
© 2024 Yahoo. Todos los derechos reservados.