Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:08AM EDT. Mercado abierto.
Golpe:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00400000 | 2024-04-19 9:58AM EDT | 2024-04-26 | 177.19 | 156.25 | 162.40 | 0.00 | - | 10 | 32 | 247.85% |
| NFLX240503C00400000 | 2024-04-10 11:16AM EDT | 2024-05-03 | 216.20 | 156.90 | 162.00 | 0.00 | - | 1 | 2 | 136.93% |
| NFLX240517C00400000 | 2024-04-24 9:52AM EDT | 2024-05-17 | 166.50 | 159.60 | 162.65 | +8.87 | +5.63% | 2 | 49 | 97.47% |
| NFLX240531C00400000 | 2024-04-18 2:31PM EDT | 2024-05-31 | 210.84 | 159.85 | 164.40 | 0.00 | - | - | 1 | 81.26% |
| NFLX240621C00400000 | 2024-04-24 10:16AM EDT | 2024-06-21 | 165.00 | 162.55 | 165.05 | -1.00 | -0.60% | 2 | 745 | 69.87% |
| NFLX240719C00400000 | 2024-04-23 1:47PM EDT | 2024-07-19 | 183.01 | 164.30 | 167.80 | 0.00 | - | 8 | 173 | 62.20% |
| NFLX240920C00400000 | 2024-04-23 3:12PM EDT | 2024-09-20 | 190.65 | 171.75 | 173.75 | 0.00 | - | 5 | 102 | 56.57% |
| NFLX241220C00400000 | 2024-04-23 10:03AM EDT | 2024-12-20 | 185.40 | 180.60 | 183.85 | 0.00 | - | 2 | 23 | 53.53% |
| NFLX250117C00400000 | 2024-04-24 9:55AM EDT | 2025-01-17 | 189.13 | 183.80 | 187.25 | -13.37 | -6.60% | 2 | 1,669 | 53.42% |
| NFLX250321C00400000 | 2024-04-05 11:58AM EDT | 2025-03-21 | 265.09 | 191.40 | 193.80 | 0.00 | - | 2 | 5 | 53.21% |
| NFLX250620C00400000 | 2024-04-22 12:39PM EDT | 2025-06-20 | 194.00 | 199.20 | 203.20 | 0.00 | - | 2 | 90 | 52.45% |
| NFLX251219C00400000 | 2024-04-23 3:18PM EDT | 2025-12-19 | 235.70 | 216.95 | 220.60 | 0.00 | - | 5 | 112 | 52.63% |
| NFLX260116C00400000 | 2024-04-19 11:26AM EDT | 2026-01-16 | 223.00 | 219.75 | 223.90 | 0.00 | - | 13 | 67 | 52.92% |
| NFLX261218C00400000 | 2024-04-22 9:37AM EDT | 2026-12-18 | 237.50 | 243.05 | 251.05 | 0.00 | - | 1 | 13 | 52.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00400000 | 2024-04-22 3:51PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.01 | 0.00 | - | 191 | 582 | 114.06% |
| NFLX240510P00400000 | 2024-04-22 12:19PM EDT | 2024-05-10 | 0.10 | 0.01 | 0.20 | 0.00 | - | 37 | 49 | 59.86% |
| NFLX240517P00400000 | 2024-04-24 9:36AM EDT | 2024-05-17 | 0.20 | 0.10 | 0.39 | +0.08 | +66.67% | 1 | 653 | 55.76% |
| NFLX240524P00400000 | 2024-04-19 12:45PM EDT | 2024-05-24 | 0.25 | 0.01 | 1.42 | 0.00 | - | 6 | 41 | 57.25% |
| NFLX240531P00400000 | 2024-04-22 11:39AM EDT | 2024-05-31 | 0.56 | 0.01 | 1.06 | 0.00 | - | 30 | 83 | 55.23% |
| NFLX240621P00400000 | 2024-04-24 10:36AM EDT | 2024-06-21 | 0.60 | 0.52 | 0.63 | +0.17 | +39.53% | 6 | 2,141 | 40.67% |
| NFLX240719P00400000 | 2024-04-23 3:09PM EDT | 2024-07-19 | 1.37 | 1.67 | 1.84 | 0.00 | - | 5 | 105 | 40.47% |
| NFLX240920P00400000 | 2024-04-24 10:12AM EDT | 2024-09-20 | 3.75 | 3.80 | 4.00 | +0.50 | +15.38% | 2 | 816 | 36.59% |
| NFLX241220P00400000 | 2024-04-23 3:46PM EDT | 2024-12-20 | 7.37 | 8.55 | 8.85 | 0.00 | - | 1 | 171 | 35.90% |
| NFLX250117P00400000 | 2024-04-24 10:52AM EDT | 2025-01-17 | 10.45 | 10.30 | 10.60 | +1.58 | +17.81% | 27 | 3,478 | 35.98% |
| NFLX250321P00400000 | 2024-04-23 1:31PM EDT | 2025-03-21 | 13.35 | 13.10 | 13.70 | +1.56 | +13.23% | 6 | 24 | 35.34% |
| NFLX250620P00400000 | 2024-04-22 10:10AM EDT | 2025-06-20 | 20.54 | 18.15 | 19.25 | 0.00 | - | 6 | 444 | 35.55% |
| NFLX251219P00400000 | 2024-04-22 11:51AM EDT | 2025-12-19 | 28.51 | 26.90 | 28.40 | 0.00 | - | 1 | 498 | 35.01% |
| NFLX260116P00400000 | 2024-04-24 10:50AM EDT | 2026-01-16 | 30.06 | 28.05 | 29.25 | +1.34 | +4.67% | 8 | 539 | 34.69% |
| NFLX261218P00400000 | 2024-04-22 10:46AM EDT | 2026-12-18 | 42.00 | 37.00 | 42.15 | 0.00 | - | 1 | 182 | 33.44% |
© 2024 Yahoo. Todos los derechos reservados.