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:390.00
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00390000 | 2024-05-10 2:25PM EDT | 2024-05-17 | 219.31 | 218.90 | 223.80 | +16.27 | +8.01% | 1 | 43 | 147.07% |
| NFLX240524C00390000 | 2024-05-10 2:25PM EDT | 2024-05-24 | 219.81 | 220.05 | 223.60 | +50.64 | +29.93% | 1 | 1 | 115.11% |
| NFLX240621C00390000 | 2024-05-02 11:36AM EDT | 2024-06-21 | 174.79 | 220.90 | 224.85 | 0.00 | - | 1 | 231 | 75.51% |
| NFLX240719C00390000 | 2024-04-26 9:43AM EDT | 2024-07-19 | 173.75 | 223.20 | 226.85 | 0.00 | - | 6 | 17 | 67.96% |
| NFLX240920C00390000 | 2024-05-07 11:08AM EDT | 2024-09-20 | 222.01 | 228.05 | 231.60 | 0.00 | - | 2 | 34 | 59.80% |
| NFLX241220C00390000 | 2024-04-29 11:31AM EDT | 2024-12-20 | 188.04 | 236.15 | 241.65 | 0.00 | - | 1 | 19 | 57.34% |
| NFLX250117C00390000 | 2024-05-06 9:54AM EDT | 2025-01-17 | 216.00 | 238.10 | 242.90 | 0.00 | - | 3 | 615 | 55.70% |
| NFLX250321C00390000 | 2024-04-19 1:17PM EDT | 2025-03-21 | 200.66 | 243.05 | 248.95 | 0.00 | - | 2 | 2 | 54.63% |
| NFLX250620C00390000 | 2024-04-16 12:06PM EDT | 2025-06-20 | 266.57 | 251.65 | 259.80 | 0.00 | - | 1 | 138 | 55.03% |
| NFLX251219C00390000 | 2024-02-15 12:54PM EDT | 2025-12-19 | 256.53 | 269.70 | 277.05 | 0.00 | - | 2 | 51 | 55.34% |
| NFLX260116C00390000 | 2024-04-19 2:17PM EDT | 2026-01-16 | 230.00 | 271.65 | 278.30 | 0.00 | - | 5 | 35 | 54.89% |
| NFLX261218C00390000 | 2024-04-18 11:31AM EDT | 2026-12-18 | 307.59 | 294.00 | 302.80 | 0.00 | - | 1 | 22 | 53.63% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00390000 | 2024-05-09 1:49PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 514 | 107.03% |
| NFLX240524P00390000 | 2024-05-02 2:57PM EDT | 2024-05-24 | 0.07 | 0.01 | 0.34 | 0.00 | - | 12 | 15 | 91.60% |
| NFLX240621P00390000 | 2024-05-09 10:02AM EDT | 2024-06-21 | 0.13 | 0.06 | 0.30 | 0.00 | - | 3 | 645 | 53.08% |
| NFLX240719P00390000 | 2024-05-10 2:58PM EDT | 2024-07-19 | 0.50 | 0.39 | 0.60 | 0.00 | - | 1 | 24 | 48.00% |
| NFLX240920P00390000 | 2024-05-10 11:58AM EDT | 2024-09-20 | 1.45 | 1.25 | 1.63 | -2.10 | -59.15% | 1 | 418 | 40.88% |
| NFLX241018P00390000 | 2024-04-26 11:11AM EDT | 2024-10-18 | 5.15 | 2.05 | 2.90 | 0.00 | - | 13 | 13 | 41.49% |
| NFLX241220P00390000 | 2024-05-08 10:43AM EDT | 2024-12-20 | 4.45 | 4.00 | 4.65 | 0.00 | - | 35 | 251 | 39.00% |
| NFLX250117P00390000 | 2024-05-09 10:22AM EDT | 2025-01-17 | 5.60 | 5.30 | 5.85 | 0.00 | - | 20 | 976 | 38.86% |
| NFLX250321P00390000 | 2024-05-07 3:02PM EDT | 2025-03-21 | 8.45 | 7.65 | 8.20 | 0.00 | - | 3 | 15 | 37.94% |
| NFLX250620P00390000 | 2024-05-10 2:05PM EDT | 2025-06-20 | 12.10 | 11.50 | 15.05 | -0.30 | -2.42% | 10 | 331 | 40.09% |
| NFLX251219P00390000 | 2024-04-16 10:17AM EDT | 2025-12-19 | 20.72 | 18.60 | 20.85 | 0.00 | - | 1 | 622 | 37.29% |
| NFLX260116P00390000 | 2024-05-08 12:26PM EDT | 2026-01-16 | 20.25 | 20.25 | 22.45 | 0.00 | - | 2 | 93 | 37.45% |
| NFLX261218P00390000 | 2024-04-19 12:36PM EDT | 2026-12-18 | 38.00 | 28.60 | 36.45 | 0.00 | - | 13 | 16 | 36.67% |
© 2024 Yahoo. Todos los derechos reservados.