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:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00460000 | 2024-04-11 10:09AM EDT | 2024-04-26 | 161.83 | 94.05 | 97.95 | 0.00 | - | 2 | 6 | 78.83% |
| NFLX240510C00460000 | 2024-04-04 11:34AM EDT | 2024-05-10 | 176.00 | 95.55 | 99.45 | 0.00 | - | 1 | 1 | 55.80% |
| NFLX240517C00460000 | 2024-04-19 10:01AM EDT | 2024-05-17 | 115.00 | 96.55 | 99.80 | -41.35 | -26.45% | 7 | 220 | 51.37% |
| NFLX240621C00460000 | 2024-04-19 1:05PM EDT | 2024-06-21 | 104.94 | 101.25 | 103.85 | -50.30 | -32.40% | 10 | 747 | 46.99% |
| NFLX240719C00460000 | 2024-04-19 1:57PM EDT | 2024-07-19 | 111.97 | 108.15 | 109.60 | -72.95 | -39.45% | 2 | 25 | 47.50% |
| NFLX240920C00460000 | 2024-04-19 12:32PM EDT | 2024-09-20 | 118.00 | 116.25 | 119.40 | -56.45 | -32.36% | 1 | 346 | 46.18% |
| NFLX241220C00460000 | 2024-04-19 2:37PM EDT | 2024-12-20 | 132.27 | 131.55 | 133.85 | -64.89 | -32.91% | 2 | 6 | 46.95% |
| NFLX250117C00460000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 136.96 | 133.00 | 139.70 | -50.69 | -27.01% | 4 | 378 | 48.30% |
| NFLX250321C00460000 | 2024-04-09 10:42AM EDT | 2025-03-21 | 203.10 | 142.80 | 147.85 | 0.00 | - | - | 2 | 48.26% |
| NFLX250620C00460000 | 2024-04-11 1:44PM EDT | 2025-06-20 | 221.73 | 155.25 | 159.55 | 0.00 | - | 1 | 35 | 48.76% |
| NFLX251219C00460000 | 2024-04-18 12:13PM EDT | 2025-12-19 | 229.41 | 174.75 | 179.80 | 0.00 | - | 2 | 55 | 49.38% |
| NFLX260116C00460000 | 2024-04-19 9:39AM EDT | 2026-01-16 | 184.28 | 177.95 | 185.00 | -42.80 | -18.85% | 11 | 80 | 50.42% |
| NFLX261218C00460000 | 2024-04-19 11:26AM EDT | 2026-12-18 | 214.80 | 205.45 | 214.00 | -25.44 | -10.59% | 11 | 18 | 50.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00460000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 0.16 | 0.13 | 0.27 | -0.48 | -75.00% | 95 | 185 | 61.23% |
| NFLX240503P00460000 | 2024-04-19 2:56PM EDT | 2024-05-03 | 0.33 | 0.14 | 0.85 | -0.67 | -67.00% | 3 | 4 | 54.49% |
| NFLX240517P00460000 | 2024-04-19 3:52PM EDT | 2024-05-17 | 0.97 | 0.93 | 1.01 | -0.48 | -33.10% | 37 | 688 | 39.82% |
| NFLX240621P00460000 | 2024-04-19 3:51PM EDT | 2024-06-21 | 3.15 | 2.92 | 3.05 | +0.25 | +8.62% | 31 | 567 | 34.02% |
| NFLX240719P00460000 | 2024-04-19 3:04PM EDT | 2024-07-19 | 7.32 | 7.00 | 7.30 | +1.84 | +33.58% | 32 | 41 | 36.64% |
| NFLX240920P00460000 | 2024-04-19 2:42PM EDT | 2024-09-20 | 12.20 | 12.00 | 13.50 | +3.05 | +33.33% | 31 | 800 | 35.40% |
| NFLX241220P00460000 | 2024-04-19 2:59PM EDT | 2024-12-20 | 20.70 | 20.20 | 21.05 | +4.70 | +29.38% | 4 | 249 | 34.13% |
| NFLX250117P00460000 | 2024-04-19 12:37PM EDT | 2025-01-17 | 23.35 | 22.70 | 23.65 | +5.90 | +33.81% | 6 | 661 | 34.20% |
| NFLX250321P00460000 | 2024-04-19 12:14PM EDT | 2025-03-21 | 27.70 | 26.55 | 29.95 | +7.00 | +33.82% | 1 | 9 | 34.77% |
| NFLX250620P00460000 | 2024-04-19 11:26AM EDT | 2025-06-20 | 33.30 | 32.80 | 36.95 | +5.65 | +20.43% | 1 | 201 | 34.60% |
| NFLX251219P00460000 | 2024-04-09 11:52AM EDT | 2025-12-19 | 37.42 | 41.00 | 47.45 | 0.00 | - | 1 | 204 | 33.57% |
| NFLX260116P00460000 | 2024-04-18 1:02PM EDT | 2026-01-16 | 38.87 | 45.15 | 48.30 | 0.00 | - | 1 | 40 | 33.18% |
| NFLX261218P00460000 | 2024-04-16 11:07AM EDT | 2026-12-18 | 52.32 | 56.10 | 63.70 | 0.00 | - | 2 | 43 | 32.06% |
© 2024 Yahoo. Todos los derechos reservados.