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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00450000 | 2024-04-19 3:03PM EDT | 2024-04-19 | 102.81 | 102.55 | 106.05 | -54.56 | -34.67% | 2 | 17 | 230.86% |
| NFLX240426C00450000 | 2024-04-19 11:18AM EDT | 2024-04-26 | 110.90 | 103.35 | 108.15 | -53.60 | -32.58% | 2 | 1 | 76.56% |
| NFLX240510C00450000 | 2024-04-10 11:16AM EDT | 2024-05-10 | 167.60 | 104.60 | 109.45 | 0.00 | - | - | 1 | 56.57% |
| NFLX240517C00450000 | 2024-04-19 12:23PM EDT | 2024-05-17 | 109.42 | 105.95 | 108.70 | -54.85 | -33.39% | 9 | 78 | 50.88% |
| NFLX240621C00450000 | 2024-04-19 2:58PM EDT | 2024-06-21 | 111.60 | 110.00 | 112.40 | -53.63 | -32.46% | 27 | 790 | 47.34% |
| NFLX240719C00450000 | 2024-04-19 3:25PM EDT | 2024-07-19 | 117.82 | 116.10 | 118.95 | -71.74 | -37.85% | 3 | 23 | 49.73% |
| NFLX240920C00450000 | 2024-04-19 10:31AM EDT | 2024-09-20 | 137.06 | 125.30 | 127.15 | -45.25 | -24.82% | 1 | 303 | 46.81% |
| NFLX241220C00450000 | 2024-04-19 3:28PM EDT | 2024-12-20 | 140.23 | 138.35 | 140.70 | -51.02 | -26.68% | 1 | 14 | 47.27% |
| NFLX250117C00450000 | 2024-04-19 11:20AM EDT | 2025-01-17 | 149.20 | 142.50 | 145.20 | -51.50 | -25.66% | 13 | 803 | 47.84% |
| NFLX250321C00450000 | 2024-04-19 3:35PM EDT | 2025-03-21 | 153.70 | 150.05 | 153.95 | -59.28 | -27.83% | 4 | 4 | 48.38% |
| NFLX250620C00450000 | 2024-04-19 2:37PM EDT | 2025-06-20 | 166.00 | 162.20 | 165.15 | -55.00 | -24.89% | 28 | 68 | 48.78% |
| NFLX251219C00450000 | 2024-04-11 3:24PM EDT | 2025-12-19 | 251.00 | 180.90 | 186.90 | 0.00 | - | 1 | 103 | 50.25% |
| NFLX260116C00450000 | 2024-04-17 2:44PM EDT | 2026-01-16 | 240.00 | 183.20 | 188.70 | 0.00 | - | 2 | 55 | 49.90% |
| NFLX261218C00450000 | 2024-04-19 12:03PM EDT | 2026-12-18 | 221.60 | 210.95 | 218.75 | -47.64 | -17.69% | 2 | 48 | 50.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00450000 | 2024-04-19 3:12PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | -0.21 | -91.30% | 381 | 2,231 | 125.00% |
| NFLX240426P00450000 | 2024-04-19 3:48PM EDT | 2024-04-26 | 0.11 | 0.08 | 0.15 | -0.40 | -72.73% | 336 | 251 | 58.79% |
| NFLX240503P00450000 | 2024-04-19 2:56PM EDT | 2024-05-03 | 0.22 | 0.13 | 0.50 | -0.95 | -81.20% | 24 | 256 | 52.73% |
| NFLX240510P00450000 | 2024-04-19 3:01PM EDT | 2024-05-10 | 0.34 | 0.29 | 0.48 | -0.73 | -68.22% | 12 | 117 | 43.26% |
| NFLX240517P00450000 | 2024-04-19 3:32PM EDT | 2024-05-17 | 0.71 | 0.72 | 0.78 | -0.48 | -40.34% | 109 | 447 | 40.89% |
| NFLX240524P00450000 | 2024-04-19 1:07PM EDT | 2024-05-24 | 0.67 | 0.27 | 1.40 | -0.63 | -48.46% | 14 | 58 | 41.04% |
| NFLX240621P00450000 | 2024-04-19 3:42PM EDT | 2024-06-21 | 2.40 | 2.39 | 2.50 | -0.03 | -1.23% | 105 | 1,270 | 35.00% |
| NFLX240719P00450000 | 2024-04-19 3:38PM EDT | 2024-07-19 | 5.85 | 5.80 | 6.00 | +1.05 | +21.87% | 74 | 58 | 37.02% |
| NFLX240920P00450000 | 2024-04-19 2:53PM EDT | 2024-09-20 | 10.74 | 10.25 | 10.55 | +2.97 | +38.22% | 38 | 1,280 | 34.48% |
| NFLX241220P00450000 | 2024-04-19 3:38PM EDT | 2024-12-20 | 18.21 | 18.10 | 18.45 | +4.31 | +31.01% | 90 | 597 | 34.26% |
| NFLX250117P00450000 | 2024-04-19 3:27PM EDT | 2025-01-17 | 20.73 | 20.40 | 20.95 | +5.28 | +34.17% | 51 | 1,772 | 34.36% |
| NFLX250321P00450000 | 2024-04-19 3:44PM EDT | 2025-03-21 | 25.32 | 23.70 | 27.65 | +5.07 | +25.04% | 13 | 28 | 35.39% |
| NFLX250620P00450000 | 2024-04-19 3:10PM EDT | 2025-06-20 | 31.34 | 31.35 | 32.60 | +6.84 | +27.92% | 9 | 807 | 34.18% |
| NFLX251219P00450000 | 2024-04-19 11:33AM EDT | 2025-12-19 | 41.50 | 40.50 | 44.05 | +4.20 | +11.26% | 1,537 | 653 | 33.83% |
| NFLX260116P00450000 | 2024-04-19 12:35PM EDT | 2026-01-16 | 44.00 | 42.65 | 45.05 | +5.80 | +15.18% | 1 | 253 | 33.51% |
| NFLX261218P00450000 | 2024-04-19 1:32PM EDT | 2026-12-18 | 56.70 | 55.00 | 59.25 | +6.52 | +12.99% | 2 | 58 | 32.07% |
© 2024 Yahoo. Todos los derechos reservados.