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:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240816C00460000 | 2024-07-15 10:58AM EDT | 2024-08-16 | 172.61 | 171.75 | 174.25 | -31.75 | -15.54% | 1 | 5 | 75.93% |
| NFLX240920C00460000 | 2024-07-18 2:57PM EDT | 2024-09-20 | 189.55 | 174.65 | 178.15 | 0.00 | - | 2 | 358 | 59.52% |
| NFLX241018C00460000 | 2024-07-18 2:57PM EDT | 2024-10-18 | 192.85 | 178.05 | 181.05 | 0.00 | - | 2 | 2 | 55.49% |
| NFLX241220C00460000 | 2024-07-18 3:45PM EDT | 2024-12-20 | 200.75 | 184.65 | 187.65 | 0.00 | - | 24 | 24 | 50.70% |
| NFLX250117C00460000 | 2024-07-19 9:31AM EDT | 2025-01-17 | 229.30 | 187.85 | 191.60 | 0.00 | - | 1 | 389 | 50.28% |
| NFLX250221C00460000 | 2024-07-22 9:59AM EDT | 2025-02-21 | 203.40 | 190.65 | 196.45 | 0.00 | - | - | 1 | 51.94% |
| NFLX250321C00460000 | 2024-07-25 2:48PM EDT | 2025-03-21 | 204.34 | 195.20 | 198.75 | 0.00 | - | 2 | 44 | 50.63% |
| NFLX250620C00460000 | 2024-07-26 11:03AM EDT | 2025-06-20 | 211.75 | 204.90 | 209.80 | -3.05 | -1.42% | 2 | 90 | 50.23% |
| NFLX251219C00460000 | 2024-07-10 1:12PM EDT | 2025-12-19 | 278.20 | 223.55 | 229.15 | 0.00 | - | 1 | 54 | 49.72% |
| NFLX260116C00460000 | 2024-07-18 3:28PM EDT | 2026-01-16 | 243.30 | 227.70 | 231.45 | 0.00 | - | 2 | 85 | 49.47% |
| NFLX261218C00460000 | 2024-07-19 11:56AM EDT | 2026-12-18 | 268.44 | 256.15 | 263.85 | 0.00 | - | 1 | 31 | 50.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00460000 | 2024-07-23 10:06AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.58 | 0.00 | - | 6 | 9 | 100.29% |
| NFLX240809P00460000 | 2024-07-18 3:49PM EDT | 2024-08-09 | 0.14 | 0.00 | 0.23 | -0.36 | -72.00% | 1 | 42 | 63.48% |
| NFLX240816P00460000 | 2024-07-19 9:31AM EDT | 2024-08-16 | 1.41 | 0.07 | 0.55 | 0.00 | - | 1 | 41 | 58.40% |
| NFLX240920P00460000 | 2024-07-22 10:53AM EDT | 2024-09-20 | 0.44 | 0.45 | 1.19 | 0.00 | - | 1 | 792 | 43.92% |
| NFLX241018P00460000 | 2024-07-25 1:09PM EDT | 2024-10-18 | 1.61 | 1.42 | 2.90 | 0.00 | - | 2 | 23 | 42.70% |
| NFLX241115P00460000 | 2024-07-19 1:54PM EDT | 2024-11-15 | 3.07 | 2.17 | 3.70 | 0.00 | - | 1 | 1 | 39.08% |
| NFLX241220P00460000 | 2024-07-24 11:27AM EDT | 2024-12-20 | 3.53 | 4.10 | 4.90 | 0.00 | - | 45 | 299 | 36.51% |
| NFLX250117P00460000 | 2024-07-26 12:31PM EDT | 2025-01-17 | 6.15 | 5.80 | 6.60 | +0.15 | +2.50% | 84 | 729 | 36.19% |
| NFLX250321P00460000 | 2024-07-26 1:38PM EDT | 2025-03-21 | 9.90 | 9.15 | 10.20 | -0.05 | -0.50% | 16 | 1,253 | 35.25% |
| NFLX250620P00460000 | 2024-07-26 3:57PM EDT | 2025-06-20 | 14.87 | 14.40 | 16.15 | -0.45 | -2.94% | 1 | 203 | 35.00% |
| NFLX251219P00460000 | 2024-07-18 3:27PM EDT | 2025-12-19 | 26.80 | 23.85 | 27.20 | 0.00 | - | 2 | 205 | 34.48% |
| NFLX260116P00460000 | 2024-07-26 11:10AM EDT | 2026-01-16 | 27.50 | 25.00 | 31.00 | -0.05 | -0.18% | 2 | 421 | 35.55% |
| NFLX261218P00460000 | 2024-07-18 3:24PM EDT | 2026-12-18 | 44.35 | 41.15 | 45.85 | 0.00 | - | 2 | 43 | 33.64% |
© 2024 Yahoo. Todos los derechos reservados.