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:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240809C00440000 | 2024-07-12 12:45PM EDT | 2024-08-09 | 213.80 | 190.80 | 194.55 | 0.00 | - | - | 1 | 99.85% |
| NFLX240816C00440000 | 2024-07-16 12:29PM EDT | 2024-08-16 | 214.00 | 191.65 | 194.15 | 0.00 | - | 3 | 8 | 83.89% |
| NFLX240920C00440000 | 2024-07-25 1:31PM EDT | 2024-09-20 | 206.90 | 194.30 | 197.55 | 0.00 | - | 1 | 174 | 64.50% |
| NFLX241018C00440000 | 2024-07-26 11:40AM EDT | 2024-10-18 | 202.80 | 197.20 | 200.20 | +6.08 | +3.09% | 1 | 3 | 59.50% |
| NFLX241220C00440000 | 2024-07-18 2:54PM EDT | 2024-12-20 | 217.85 | 202.95 | 206.30 | 0.00 | - | 12 | 10 | 53.73% |
| NFLX250117C00440000 | 2024-07-25 10:12AM EDT | 2025-01-17 | 200.00 | 206.10 | 209.90 | 0.00 | - | 1 | 719 | 53.20% |
| NFLX250221C00440000 | 2024-07-22 9:59AM EDT | 2025-02-21 | 222.60 | 208.10 | 214.05 | 0.00 | - | - | 1 | 51.65% |
| NFLX250321C00440000 | 2024-07-22 11:07AM EDT | 2025-03-21 | 234.00 | 212.35 | 216.10 | 0.00 | - | 2 | 32 | 51.34% |
| NFLX250620C00440000 | 2024-07-25 12:18PM EDT | 2025-06-20 | 236.14 | 220.45 | 228.55 | 0.00 | - | 1 | 142 | 50.96% |
| NFLX251219C00440000 | 2024-07-24 10:28AM EDT | 2025-12-19 | 259.90 | 238.40 | 243.65 | 0.00 | - | 3 | 68 | 50.88% |
| NFLX260116C00440000 | 2024-05-13 12:38PM EDT | 2026-01-16 | 241.30 | 267.00 | 274.00 | 0.00 | - | 2 | 166 | 62.38% |
| NFLX261218C00440000 | 2024-06-27 11:51AM EDT | 2026-12-18 | 324.25 | 269.00 | 278.00 | 0.00 | - | 10 | 23 | 50.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00440000 | 2024-07-22 10:52AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.57 | 0.00 | - | 6 | 7 | 112.50% |
| NFLX240816P00440000 | 2024-07-19 9:33AM EDT | 2024-08-16 | 0.10 | 0.05 | 0.52 | 0.00 | - | 3 | 309 | 64.94% |
| NFLX240823P00440000 | 2024-07-08 12:36PM EDT | 2024-08-23 | 0.32 | 0.04 | 1.06 | 0.00 | - | - | 1 | 61.52% |
| NFLX240920P00440000 | 2024-07-26 3:54PM EDT | 2024-09-20 | 0.60 | 0.41 | 0.60 | +0.07 | +13.21% | 5 | 158 | 44.07% |
| NFLX241018P00440000 | 2024-07-24 10:34AM EDT | 2024-10-18 | 1.00 | 0.82 | 2.31 | 0.00 | - | 1 | 33 | 45.39% |
| NFLX241220P00440000 | 2024-07-25 9:53AM EDT | 2024-12-20 | 3.50 | 2.92 | 3.75 | +0.30 | +9.37% | 1 | 102 | 38.06% |
| NFLX250117P00440000 | 2024-07-25 11:56AM EDT | 2025-01-17 | 4.25 | 4.15 | 5.05 | 0.00 | - | 6 | 1,309 | 37.43% |
| NFLX250221P00440000 | 2024-07-26 1:59PM EDT | 2025-02-21 | 6.40 | 5.95 | 6.90 | +0.59 | +10.15% | 1 | 2 | 37.03% |
| NFLX250321P00440000 | 2024-07-19 11:31AM EDT | 2025-03-21 | 7.00 | 6.75 | 7.95 | 0.00 | - | 25 | 19 | 36.17% |
| NFLX250620P00440000 | 2024-07-25 3:39PM EDT | 2025-06-20 | 12.29 | 12.05 | 14.90 | 0.00 | - | 1 | 547 | 37.37% |
| NFLX251219P00440000 | 2024-07-24 2:12PM EDT | 2025-12-19 | 21.30 | 19.95 | 22.95 | 0.00 | - | 10 | 357 | 35.12% |
| NFLX260116P00440000 | 2024-07-24 1:18PM EDT | 2026-01-16 | 22.87 | 22.45 | 24.75 | 0.00 | - | 1 | 148 | 35.23% |
| NFLX261218P00440000 | 2024-07-05 1:42PM EDT | 2026-12-18 | 34.50 | 35.10 | 44.00 | 0.00 | - | 4 | 92 | 35.68% |
© 2024 Yahoo. Todos los derechos reservados.