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:430.00
Opciones de comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00430000 | 2024-04-19 9:37AM EDT | 2024-04-19 | 125.15 | 123.45 | 127.60 | -54.67 | -30.40% | 3 | 11 | 240.63% |
| NFLX240426C00430000 | 2024-04-11 3:00PM EDT | 2024-04-26 | 202.00 | 124.05 | 127.95 | 0.00 | - | 2 | 3 | 95.29% |
| NFLX240510C00430000 | 2024-04-04 9:59AM EDT | 2024-05-10 | 207.70 | 124.75 | 129.25 | 0.00 | - | 1 | 1 | 66.09% |
| NFLX240517C00430000 | 2024-04-19 10:19AM EDT | 2024-05-17 | 144.43 | 125.95 | 129.25 | -35.66 | -19.80% | 1 | 179 | 61.07% |
| NFLX240621C00430000 | 2024-04-19 10:38AM EDT | 2024-06-21 | 142.87 | 129.55 | 132.35 | -61.40 | -30.06% | 1 | 481 | 51.04% |
| NFLX240719C00430000 | 2024-02-12 4:55PM EDT | 2024-07-19 | 146.10 | 190.30 | 194.60 | 0.00 | - | - | 1 | 123.95% |
| NFLX240920C00430000 | 2024-04-19 11:20AM EDT | 2024-09-20 | 148.43 | 141.00 | 144.15 | -58.97 | -28.43% | 3 | 142 | 49.51% |
| NFLX241220C00430000 | 2024-04-15 11:42AM EDT | 2024-12-20 | 216.92 | 153.10 | 156.70 | 0.00 | - | 2 | 11 | 49.51% |
| NFLX250117C00430000 | 2024-04-19 12:35PM EDT | 2025-01-17 | 158.00 | 155.60 | 161.90 | -54.26 | -25.56% | 3 | 594 | 50.69% |
| NFLX250620C00430000 | 2024-03-08 10:31AM EDT | 2025-06-20 | 232.90 | 249.95 | 254.70 | 0.00 | - | 2 | 57 | 89.92% |
| NFLX251219C00430000 | 2024-03-26 3:24PM EDT | 2025-12-19 | 267.06 | 193.65 | 198.90 | 0.00 | - | 1 | 205 | 51.04% |
| NFLX260116C00430000 | 2024-03-11 1:37PM EDT | 2026-01-16 | 243.20 | 253.90 | 260.90 | 0.00 | - | 3 | 123 | 75.94% |
| NFLX261218C00430000 | 2024-04-05 12:44PM EDT | 2026-12-18 | 292.00 | 222.75 | 231.00 | 0.00 | - | 20 | 37 | 50.38% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00430000 | 2024-04-19 10:25AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 84 | 315 | 150.00% |
| NFLX240426P00430000 | 2024-04-19 3:01PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.20 | -0.36 | -90.00% | 166 | 36 | 68.95% |
| NFLX240503P00430000 | 2024-04-19 3:11PM EDT | 2024-05-03 | 0.13 | 0.05 | 0.15 | -0.34 | -72.34% | 34 | 23 | 50.39% |
| NFLX240517P00430000 | 2024-04-19 3:26PM EDT | 2024-05-17 | 0.42 | 0.38 | 0.46 | -0.38 | -47.50% | 537 | 511 | 44.31% |
| NFLX240621P00430000 | 2024-04-19 3:35PM EDT | 2024-06-21 | 1.50 | 1.46 | 1.57 | -0.23 | -13.29% | 16 | 817 | 37.01% |
| NFLX240719P00430000 | 2024-04-19 3:03PM EDT | 2024-07-19 | 4.05 | 3.80 | 4.10 | +0.75 | +22.73% | 34 | 21 | 38.50% |
| NFLX240920P00430000 | 2024-04-19 3:42PM EDT | 2024-09-20 | 7.60 | 7.30 | 7.80 | +1.67 | +28.16% | 6 | 200 | 35.69% |
| NFLX241220P00430000 | 2024-04-19 2:19PM EDT | 2024-12-20 | 13.70 | 14.10 | 14.65 | +2.60 | +23.42% | 4 | 68 | 35.32% |
| NFLX250117P00430000 | 2024-04-19 3:32PM EDT | 2025-01-17 | 16.48 | 16.05 | 16.90 | +3.83 | +30.28% | 96 | 1,920 | 35.41% |
| NFLX250321P00430000 | 2024-04-19 9:56AM EDT | 2025-03-21 | 18.29 | 18.30 | 21.75 | +2.19 | +13.60% | 2 | 751 | 35.52% |
| NFLX250620P00430000 | 2024-04-19 3:45PM EDT | 2025-06-20 | 26.65 | 24.50 | 27.00 | +4.42 | +19.88% | 4 | 259 | 34.77% |
| NFLX251219P00430000 | 2024-04-01 3:53PM EDT | 2025-12-19 | 30.20 | 34.95 | 38.30 | 0.00 | - | 16 | 360 | 34.69% |
| NFLX260116P00430000 | 2024-03-26 3:56PM EDT | 2026-01-16 | 32.00 | 35.55 | 39.05 | 0.00 | - | 1 | 45 | 34.27% |
| NFLX261218P00430000 | 2024-04-19 1:03PM EDT | 2026-12-18 | 50.75 | 46.40 | 55.00 | +4.41 | +9.52% | 1 | 16 | 33.64% |
© 2024 Yahoo. Todos los derechos reservados.