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:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00440000 | 2024-04-19 11:12AM EDT | 2024-05-03 | 119.85 | 114.30 | 118.70 | -67.06 | -35.88% | 5 | 1 | 72.13% |
| NFLX240517C00440000 | 2024-04-19 10:52AM EDT | 2024-05-17 | 128.97 | 115.60 | 120.15 | -43.28 | -25.13% | 9 | 179 | 59.07% |
| NFLX240621C00440000 | 2024-04-16 9:30AM EDT | 2024-06-21 | 134.70 | 120.20 | 122.80 | -39.97 | -22.88% | 5 | 488 | 52.19% |
| NFLX240719C00440000 | 2024-04-19 9:34AM EDT | 2024-07-19 | 139.29 | 125.05 | 127.90 | -40.63 | -22.58% | 5 | 24 | 51.85% |
| NFLX240920C00440000 | 2024-04-17 3:17PM EDT | 2024-09-20 | 134.47 | 133.80 | 135.75 | -55.87 | -29.35% | 3 | 169 | 48.47% |
| NFLX241220C00440000 | 2024-03-25 1:41PM EDT | 2024-12-20 | 218.74 | 145.30 | 148.90 | 0.00 | - | 3 | 8 | 48.67% |
| NFLX250117C00440000 | 2024-04-17 1:10PM EDT | 2025-01-17 | 203.40 | 149.90 | 154.45 | 0.00 | - | 18 | 791 | 50.00% |
| NFLX250620C00440000 | 2024-04-19 9:58AM EDT | 2025-06-20 | 173.00 | 169.10 | 172.75 | -41.09 | -19.19% | 6 | 111 | 49.90% |
| NFLX251219C00440000 | 2024-03-19 11:14AM EDT | 2025-12-19 | 245.50 | 236.00 | 243.40 | 0.00 | - | 1 | 80 | 71.50% |
| NFLX260116C00440000 | 2024-03-11 1:37PM EDT | 2026-01-16 | 236.50 | 246.85 | 251.95 | 0.00 | - | 3 | 165 | 74.21% |
| NFLX261218C00440000 | 2024-03-28 11:22AM EDT | 2026-12-18 | 269.00 | 216.35 | 225.00 | 0.00 | - | 1 | 15 | 51.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00440000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.09 | 0.02 | 0.25 | -0.31 | -77.50% | 170 | 18 | 70.22% |
| NFLX240503P00440000 | 2024-04-18 3:54PM EDT | 2024-05-03 | 0.65 | 0.07 | 0.74 | 0.00 | - | 10 | 16 | 57.64% |
| NFLX240517P00440000 | 2024-04-19 11:53AM EDT | 2024-05-17 | 0.43 | 0.52 | 0.59 | -0.57 | -57.00% | 34 | 143 | 43.24% |
| NFLX240524P00440000 | 2024-04-19 9:44AM EDT | 2024-05-24 | 0.55 | 0.28 | 1.59 | -0.60 | -52.17% | 1 | 14 | 46.44% |
| NFLX240621P00440000 | 2024-04-19 3:33PM EDT | 2024-06-21 | 1.84 | 1.83 | 1.95 | -0.36 | -16.36% | 101 | 1,244 | 36.15% |
| NFLX240719P00440000 | 2024-04-19 3:03PM EDT | 2024-07-19 | 5.00 | 4.65 | 5.00 | +0.65 | +14.94% | 23 | 81 | 38.03% |
| NFLX240920P00440000 | 2024-04-19 12:08PM EDT | 2024-09-20 | 8.40 | 8.70 | 9.15 | +1.89 | +29.03% | 4 | 170 | 35.28% |
| NFLX241220P00440000 | 2024-04-19 12:50PM EDT | 2024-12-20 | 15.75 | 15.95 | 16.60 | +3.49 | +28.47% | 11 | 47 | 34.98% |
| NFLX250117P00440000 | 2024-04-19 3:34PM EDT | 2025-01-17 | 18.20 | 18.00 | 18.90 | +3.90 | +27.27% | 14 | 1,586 | 35.00% |
| NFLX250321P00440000 | 2024-04-19 11:31AM EDT | 2025-03-21 | 20.80 | 21.20 | 24.05 | +3.95 | +23.44% | 1 | 11 | 35.14% |
| NFLX250620P00440000 | 2024-04-19 9:43AM EDT | 2025-06-20 | 27.73 | 27.25 | 29.90 | +5.84 | +26.68% | 3 | 468 | 34.62% |
| NFLX251219P00440000 | 2024-04-19 10:17AM EDT | 2025-12-19 | 36.50 | 38.30 | 42.45 | +4.13 | +12.76% | 5 | 388 | 34.90% |
| NFLX260116P00440000 | 2024-04-19 3:28PM EDT | 2026-01-16 | 40.75 | 38.45 | 43.15 | +8.65 | +26.95% | 33 | 160 | 34.44% |
| NFLX261218P00440000 | 2024-04-09 2:07PM EDT | 2026-12-18 | 48.13 | 49.10 | 56.75 | 0.00 | - | 2 | 40 | 32.74% |
© 2024 Yahoo. Todos los derechos reservados.