U.S. markets closed
F S&P 500
5,076.50 -31.00 (-0.61%) F Dow Jones
38,612.00 -68.00 (-0.18%) F Nasdaq
17,467.00 -197.50 (-1.12%) E-mini Russell 2000 Index Futur
2,010.80 +4.00 (+0.20%) Petróleo
82.75 -0.06 (-0.07%) Oro
2,331.30 -7.10 (-0.30%)
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:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00370000 | 2024-04-19 9:40AM EDT | 2024-04-26 | 190.00 | 181.95 | 189.25 | 0.00 | - | 4 | 3 | 254.88% |
| NFLX240503C00370000 | 2024-04-19 10:40AM EDT | 2024-05-03 | 196.82 | 182.70 | 189.30 | 0.00 | - | 2 | 2 | 131.74% |
| NFLX240510C00370000 | 2024-04-18 1:16PM EDT | 2024-05-10 | 243.70 | 183.95 | 189.05 | 0.00 | - | - | 1 | 106.67% |
| NFLX240517C00370000 | 2024-04-22 10:20AM EDT | 2024-05-17 | 178.40 | 185.35 | 188.60 | 0.00 | - | 2 | 55 | 93.97% |
| NFLX240531C00370000 | 2024-04-19 9:38AM EDT | 2024-05-31 | 190.49 | 185.45 | 190.15 | 0.00 | - | 1 | 1 | 79.77% |
| NFLX240621C00370000 | 2024-04-16 11:05AM EDT | 2024-06-21 | 256.00 | 187.40 | 190.55 | 0.00 | - | 38 | 401 | 69.04% |
| NFLX240719C00370000 | 2024-04-19 3:28PM EDT | 2024-07-19 | 191.75 | 189.45 | 192.90 | 0.00 | - | 1 | 3 | 63.37% |
| NFLX240920C00370000 | 2024-04-23 9:30AM EDT | 2024-09-20 | 197.10 | 194.75 | 197.75 | 0.00 | - | 2 | 127 | 57.36% |
| NFLX241220C00370000 | 2024-03-13 3:20PM EDT | 2024-12-20 | 263.06 | 270.70 | 274.00 | 0.00 | - | 3 | 19 | 114.66% |
| NFLX250117C00370000 | 2024-04-22 11:46AM EDT | 2025-01-17 | 208.70 | 205.90 | 209.30 | +3.70 | +1.80% | 1 | 365 | 54.81% |
| NFLX250620C00370000 | 2024-04-19 3:37PM EDT | 2025-06-20 | 227.00 | 217.45 | 225.80 | +3.67 | +1.64% | 1 | 32 | 53.78% |
| NFLX251219C00370000 | 2024-04-19 11:37AM EDT | 2025-12-19 | 241.20 | 233.35 | 239.85 | 0.00 | - | 1 | 29 | 53.28% |
| NFLX260116C00370000 | 2024-03-28 3:10PM EDT | 2026-01-16 | 288.60 | 238.45 | 242.30 | 0.00 | - | 10 | 67 | 54.08% |
| NFLX261218C00370000 | 2024-02-27 11:17AM EDT | 2026-12-18 | 306.12 | 308.00 | 317.00 | 0.00 | - | 1 | 3 | 74.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00370000 | 2024-04-22 9:33AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 127 | 176.56% |
| NFLX240503P00370000 | 2024-04-18 3:57PM EDT | 2024-05-03 | 0.94 | 0.00 | 0.10 | 0.00 | - | - | 1 | 92.19% |
| NFLX240517P00370000 | 2024-04-23 12:59PM EDT | 2024-05-17 | 0.04 | 0.05 | 0.22 | 0.00 | - | 1 | 84 | 64.06% |
| NFLX240524P00370000 | 2024-04-19 12:45PM EDT | 2024-05-24 | 0.22 | 0.03 | 1.36 | 0.00 | - | 4 | 4 | 69.53% |
| NFLX240621P00370000 | 2024-04-22 10:43AM EDT | 2024-06-21 | 0.43 | 0.15 | 0.75 | 0.00 | - | 30 | 882 | 50.61% |
| NFLX240719P00370000 | 2024-04-23 1:21PM EDT | 2024-07-19 | 0.85 | 0.99 | 1.19 | 0.00 | - | 4 | 22 | 44.84% |
| NFLX240920P00370000 | 2024-04-24 10:15AM EDT | 2024-09-20 | 2.48 | 2.28 | 2.70 | -0.52 | -17.33% | 2 | 297 | 39.83% |
| NFLX241220P00370000 | 2024-04-24 11:46AM EDT | 2024-12-20 | 6.10 | 5.90 | 6.50 | 0.00 | - | 13 | 36 | 38.67% |
| NFLX250117P00370000 | 2024-04-24 2:51PM EDT | 2025-01-17 | 7.45 | 6.90 | 7.50 | +1.20 | +19.20% | 16 | 954 | 38.06% |
| NFLX250321P00370000 | 2024-04-24 3:59PM EDT | 2025-03-21 | 9.80 | 9.50 | 10.95 | -0.70 | -6.67% | 1 | 12 | 38.31% |
| NFLX250620P00370000 | 2024-04-19 9:51AM EDT | 2025-06-20 | 13.79 | 12.25 | 15.10 | 0.00 | - | 3 | 246 | 37.72% |
| NFLX251219P00370000 | 2024-03-25 12:34PM EDT | 2025-12-19 | 18.98 | 21.10 | 23.50 | 0.00 | - | 2 | 253 | 37.19% |
| NFLX260116P00370000 | 2024-04-11 2:08PM EDT | 2026-01-16 | 17.80 | 22.10 | 24.75 | 0.00 | - | 1 | 191 | 37.12% |
| NFLX261218P00370000 | 2024-04-23 2:37PM EDT | 2026-12-18 | 31.48 | 31.65 | 35.35 | 0.00 | - | 10 | 37 | 35.01% |
© 2024 Yahoo. Todos los derechos reservados.