Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:36PM EDT. Mercado abierto.
Golpe:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00410000 | 2024-04-17 3:05PM EDT | 2024-04-26 | 204.90 | 143.60 | 148.15 | 0.00 | - | 1 | 4 | 159.38% |
| NFLX240517C00410000 | 2024-04-22 10:00AM EDT | 2024-05-17 | 136.06 | 145.75 | 148.85 | 0.00 | - | 1 | 40 | 72.24% |
| NFLX240621C00410000 | 2024-04-19 2:06PM EDT | 2024-06-21 | 153.05 | 148.90 | 151.50 | 0.00 | - | 11 | 1,601 | 57.20% |
| NFLX240719C00410000 | 2024-04-22 10:13AM EDT | 2024-07-19 | 143.70 | 152.35 | 155.20 | 0.00 | - | 2 | 3 | 55.23% |
| NFLX240920C00410000 | 2024-04-22 10:50AM EDT | 2024-09-20 | 154.07 | 158.55 | 161.15 | 0.00 | - | 5 | 204 | 50.57% |
| NFLX241220C00410000 | 2024-04-22 10:34AM EDT | 2024-12-20 | 161.20 | 169.75 | 171.60 | 0.00 | - | 2 | 12 | 50.78% |
| NFLX250117C00410000 | 2024-04-19 12:17PM EDT | 2025-01-17 | 175.37 | 173.55 | 175.45 | 0.00 | - | 2 | 728 | 50.41% |
| NFLX250620C00410000 | 2024-02-02 4:24PM EDT | 2025-06-20 | 206.05 | 251.05 | 256.15 | 0.00 | - | 2 | 44 | 86.17% |
| NFLX251219C00410000 | 2024-04-22 9:52AM EDT | 2025-12-19 | 202.62 | 208.20 | 210.55 | 0.00 | - | 1 | 83 | 50.98% |
| NFLX260116C00410000 | 2024-03-11 2:50PM EDT | 2026-01-16 | 258.65 | 267.90 | 273.70 | 0.00 | - | 2 | 30 | 78.55% |
| NFLX261218C00410000 | 2024-04-22 12:05PM EDT | 2026-12-18 | 237.40 | 234.00 | 241.55 | 0.00 | - | 1 | 16 | 50.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00410000 | 2024-04-22 10:04AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 129 | 106.25% |
| NFLX240503P00410000 | 2024-04-19 10:56AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.12 | 0.00 | - | 41 | 39 | 68.36% |
| NFLX240510P00410000 | 2024-04-16 10:54AM EDT | 2024-05-10 | 0.70 | 0.01 | 0.19 | 0.00 | - | 2 | 3 | 55.37% |
| NFLX240517P00410000 | 2024-04-23 11:34AM EDT | 2024-05-17 | 0.08 | 0.07 | 0.26 | 0.00 | - | 3 | 632 | 52.30% |
| NFLX240524P00410000 | 2024-04-22 1:07PM EDT | 2024-05-24 | 0.30 | 0.10 | 0.60 | 0.00 | - | 1 | 2 | 51.90% |
| NFLX240621P00410000 | 2024-04-24 11:41AM EDT | 2024-06-21 | 0.74 | 0.67 | 0.78 | +0.24 | +48.00% | 2 | 756 | 39.25% |
| NFLX240719P00410000 | 2024-04-24 12:33PM EDT | 2024-07-19 | 2.36 | 2.16 | 2.32 | -0.50 | -17.48% | 4 | 15 | 39.71% |
| NFLX240920P00410000 | 2024-04-24 12:16PM EDT | 2024-09-20 | 4.86 | 4.55 | 4.90 | -0.19 | -3.76% | 4 | 296 | 36.14% |
| NFLX241220P00410000 | 2024-04-23 1:25PM EDT | 2024-12-20 | 8.40 | 10.15 | 10.40 | 0.00 | - | 5 | 279 | 35.62% |
| NFLX250117P00410000 | 2024-04-24 12:07PM EDT | 2025-01-17 | 12.50 | 11.95 | 12.35 | +0.08 | +0.64% | 11 | 731 | 35.74% |
| NFLX250321P00410000 | 2024-04-24 2:33PM EDT | 2025-03-21 | 15.50 | 15.25 | 15.70 | +0.25 | +1.64% | 50 | 34 | 35.10% |
| NFLX250620P00410000 | 2024-04-24 12:17PM EDT | 2025-06-20 | 21.13 | 20.65 | 21.15 | -2.59 | -10.92% | 2 | 764 | 34.99% |
| NFLX251219P00410000 | 2024-03-08 12:16PM EDT | 2025-12-19 | 28.21 | 23.45 | 24.85 | 0.00 | - | 5 | 64 | 31.35% |
| NFLX260116P00410000 | 2024-04-16 2:56PM EDT | 2026-01-16 | 25.99 | 31.35 | 33.70 | 0.00 | - | 1 | 41 | 35.27% |
| NFLX261218P00410000 | 2024-04-22 11:02AM EDT | 2026-12-18 | 43.54 | 42.95 | 45.00 | 0.00 | - | 1 | 87 | 33.03% |
© 2024 Yahoo. Todos los derechos reservados.