Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:02PM EDT. Mercado abierto.
Golpe:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00380000 | 2024-04-19 12:41PM EDT | 2024-05-03 | 175.80 | 193.70 | 199.30 | 0.00 | - | 1 | 3 | 103.32% |
| NFLX240517C00380000 | 2024-04-19 10:15AM EDT | 2024-05-17 | 192.59 | 195.55 | 198.60 | 0.00 | - | 1 | 27 | 80.13% |
| NFLX240621C00380000 | 2024-03-28 12:43PM EDT | 2024-06-21 | 231.16 | 198.20 | 201.15 | 0.00 | - | 1 | 478 | 67.10% |
| NFLX240719C00380000 | 2024-04-22 10:13AM EDT | 2024-07-19 | 172.00 | 200.50 | 203.35 | 0.00 | - | 2 | 4 | 62.40% |
| NFLX240920C00380000 | 2024-04-23 9:30AM EDT | 2024-09-20 | 186.92 | 205.70 | 208.20 | +4.93 | +2.71% | 2 | 50 | 56.81% |
| NFLX241220C00380000 | 2024-04-12 10:47AM EDT | 2024-12-20 | 264.54 | 214.30 | 217.05 | 0.00 | - | 1 | 2 | 54.82% |
| NFLX250117C00380000 | 2024-04-22 10:13AM EDT | 2025-01-17 | 190.20 | 217.05 | 219.60 | 0.00 | - | 9 | 270 | 54.46% |
| NFLX250620C00380000 | 2024-04-18 3:20PM EDT | 2025-06-20 | 265.86 | 228.20 | 233.90 | 0.00 | - | 4 | 141 | 52.52% |
| NFLX251219C00380000 | 2024-02-29 11:44AM EDT | 2025-12-19 | 273.00 | 275.00 | 284.00 | 0.00 | - | 1 | 17 | 69.49% |
| NFLX260116C00380000 | 2024-04-22 9:40AM EDT | 2026-01-16 | 225.10 | 246.60 | 252.05 | 0.00 | - | 1 | 48 | 52.67% |
| NFLX261218C00380000 | 2024-04-19 3:31PM EDT | 2026-12-18 | 258.41 | 270.05 | 277.55 | 0.00 | - | 3 | 33 | 52.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00380000 | 2024-04-22 10:53AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 30 | 123.44% |
| NFLX240503P00380000 | 2024-04-22 1:37PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.10 | 0.00 | - | 165 | 168 | 85.16% |
| NFLX240517P00380000 | 2024-04-23 11:53AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.36 | -0.11 | -78.57% | 3 | 700 | 64.94% |
| NFLX240524P00380000 | 2024-04-17 12:00PM EDT | 2024-05-24 | 0.27 | 0.10 | 0.31 | 0.00 | - | 15 | 24 | 58.11% |
| NFLX240621P00380000 | 2024-04-23 1:17PM EDT | 2024-06-21 | 0.29 | 0.05 | 0.34 | -0.16 | -35.56% | 36 | 1,624 | 45.22% |
| NFLX240719P00380000 | 2024-04-23 1:19PM EDT | 2024-07-19 | 1.00 | 0.95 | 1.02 | -0.70 | -41.18% | 5 | 10 | 43.88% |
| NFLX240920P00380000 | 2024-04-22 11:32AM EDT | 2024-09-20 | 3.05 | 2.21 | 2.51 | 0.00 | - | 1 | 246 | 39.51% |
| NFLX241220P00380000 | 2024-04-22 1:54PM EDT | 2024-12-20 | 7.05 | 5.65 | 5.85 | 0.00 | - | 3 | 617 | 37.87% |
| NFLX250117P00380000 | 2024-04-22 1:53PM EDT | 2025-01-17 | 8.50 | 6.80 | 7.25 | 0.00 | - | 1 | 946 | 37.94% |
| NFLX250321P00380000 | 2024-04-19 10:12AM EDT | 2025-03-21 | 10.70 | 9.10 | 9.55 | 0.00 | - | 10 | 46 | 36.95% |
| NFLX250620P00380000 | 2024-04-19 10:47AM EDT | 2025-06-20 | 14.61 | 13.25 | 13.75 | 0.00 | - | 1 | 256 | 36.69% |
| NFLX251219P00380000 | 2024-04-19 12:40PM EDT | 2025-12-19 | 25.27 | 20.80 | 22.30 | 0.00 | - | 4 | 246 | 36.49% |
| NFLX260116P00380000 | 2024-04-23 11:03AM EDT | 2026-01-16 | 23.31 | 21.75 | 23.75 | -1.97 | -7.79% | 1 | 55 | 36.57% |
| NFLX261218P00380000 | 2024-04-19 3:49PM EDT | 2026-12-18 | 34.85 | 32.00 | 35.50 | 0.00 | - | 14 | 31 | 35.04% |
© 2024 Yahoo. Todos los derechos reservados.