Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:420.00
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240816C00420000 | 2024-07-16 12:28PM EDT | 2024-08-16 | 233.73 | 211.55 | 214.05 | 0.00 | - | 3 | 5 | 91.94% |
| NFLX240920C00420000 | 2024-07-18 1:17PM EDT | 2024-09-20 | 228.95 | 214.00 | 216.80 | 0.00 | - | 2 | 247 | 69.19% |
| NFLX241018C00420000 | 2024-07-18 1:50PM EDT | 2024-10-18 | 234.50 | 216.55 | 219.55 | 0.00 | - | 1 | 3 | 63.86% |
| NFLX241220C00420000 | 2024-07-18 2:55PM EDT | 2024-12-20 | 236.30 | 221.70 | 225.05 | 0.00 | - | 4 | 38 | 57.01% |
| NFLX250117C00420000 | 2024-07-18 3:06PM EDT | 2025-01-17 | 240.20 | 224.15 | 228.40 | 0.00 | - | 16 | 634 | 55.99% |
| NFLX250321C00420000 | 2024-07-18 3:48PM EDT | 2025-03-21 | 245.70 | 229.90 | 233.75 | 0.00 | - | 10 | 16 | 53.61% |
| NFLX250620C00420000 | 2024-07-17 10:21AM EDT | 2025-06-20 | 252.91 | 236.90 | 243.20 | 0.00 | - | 1 | 25 | 51.98% |
| NFLX251219C00420000 | 2024-07-24 11:03AM EDT | 2025-12-19 | 269.94 | 252.95 | 259.25 | 0.00 | - | 1 | 283 | 50.77% |
| NFLX260116C00420000 | 2024-07-16 3:57PM EDT | 2026-01-16 | 285.50 | 255.90 | 263.05 | 0.00 | - | 1 | 322 | 51.21% |
| NFLX261218C00420000 | 2024-07-16 3:40PM EDT | 2026-12-18 | 310.65 | 282.00 | 291.00 | 0.00 | - | 1 | 8 | 50.90% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00420000 | 2024-07-22 1:38PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.58 | 0.00 | - | - | 5 | 125.78% |
| NFLX240809P00420000 | 2024-07-26 3:03PM EDT | 2024-08-09 | 0.05 | 0.00 | 0.49 | -0.12 | -70.59% | 1 | 1 | 87.11% |
| NFLX240816P00420000 | 2024-07-26 2:36PM EDT | 2024-08-16 | 0.09 | 0.01 | 0.37 | +0.04 | +80.00% | 8 | 26 | 68.95% |
| NFLX240920P00420000 | 2024-07-25 9:45AM EDT | 2024-09-20 | 0.80 | 0.15 | 0.98 | 0.00 | - | 5 | 427 | 52.86% |
| NFLX241018P00420000 | 2024-07-26 10:09AM EDT | 2024-10-18 | 1.25 | 0.54 | 1.25 | +0.50 | +66.67% | 1 | 114 | 44.93% |
| NFLX241220P00420000 | 2024-07-25 10:22AM EDT | 2024-12-20 | 2.55 | 1.86 | 3.50 | 0.00 | - | 1 | 94 | 41.40% |
| NFLX250117P00420000 | 2024-07-25 11:13AM EDT | 2025-01-17 | 3.45 | 2.97 | 4.25 | +0.05 | +1.47% | 2 | 2,302 | 39.63% |
| NFLX250321P00420000 | 2024-06-07 3:34PM EDT | 2025-03-21 | 8.20 | 4.55 | 5.75 | 0.00 | - | 1 | 173 | 36.53% |
| NFLX250620P00420000 | 2024-07-22 10:28AM EDT | 2025-06-20 | 9.23 | 8.50 | 11.40 | 0.00 | - | 1 | 501 | 37.53% |
| NFLX251219P00420000 | 2024-07-22 11:36AM EDT | 2025-12-19 | 18.42 | 15.85 | 20.15 | +1.03 | +5.92% | 10 | 260 | 36.41% |
| NFLX260116P00420000 | 2024-07-23 10:41AM EDT | 2026-01-16 | 18.35 | 16.20 | 23.50 | 0.00 | - | 2 | 307 | 37.55% |
| NFLX261218P00420000 | 2024-07-05 11:49AM EDT | 2026-12-18 | 29.00 | 30.55 | 39.00 | 0.00 | - | 1 | 23 | 36.43% |
© 2024 Yahoo. Todos los derechos reservados.