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:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00470000 | 2024-04-18 3:46PM EDT | 2024-04-26 | 143.60 | 84.30 | 87.95 | 0.00 | - | 19 | 23 | 73.10% |
| NFLX240517C00470000 | 2024-04-19 9:36AM EDT | 2024-05-17 | 101.24 | 86.95 | 90.20 | -54.36 | -34.94% | 1 | 125 | 54.16% |
| NFLX240524C00470000 | 2024-04-11 12:08PM EDT | 2024-05-24 | 154.32 | 87.50 | 92.05 | 0.00 | - | - | 4 | 53.56% |
| NFLX240621C00470000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 94.95 | 92.30 | 94.90 | -58.56 | -38.15% | 8 | 557 | 45.18% |
| NFLX240719C00470000 | 2024-04-18 11:41AM EDT | 2024-07-19 | 158.08 | 98.10 | 101.55 | 0.00 | - | 1 | 6 | 46.61% |
| NFLX240920C00470000 | 2024-04-19 2:28PM EDT | 2024-09-20 | 112.02 | 108.90 | 111.55 | -53.11 | -32.16% | 53 | 123 | 45.15% |
| NFLX241220C00470000 | 2024-04-19 10:41AM EDT | 2024-12-20 | 132.78 | 123.15 | 126.60 | -44.87 | -25.26% | 2 | 31 | 46.15% |
| NFLX250117C00470000 | 2024-04-19 1:02PM EDT | 2025-01-17 | 131.24 | 129.25 | 132.05 | -53.66 | -29.02% | 4 | 509 | 47.17% |
| NFLX250321C00470000 | 2024-04-19 10:04AM EDT | 2025-03-21 | 155.20 | 135.80 | 141.05 | -33.52 | -17.76% | 1 | 2 | 47.59% |
| NFLX250620C00470000 | 2024-04-19 10:13AM EDT | 2025-06-20 | 165.51 | 149.25 | 151.95 | -28.49 | -14.69% | 7 | 16 | 47.62% |
| NFLX251219C00470000 | 2024-04-02 3:57PM EDT | 2025-12-19 | 222.10 | 170.10 | 174.20 | 0.00 | - | 1 | 58 | 49.06% |
| NFLX260116C00470000 | 2024-03-21 2:00PM EDT | 2026-01-16 | 238.68 | 171.90 | 177.20 | 0.00 | - | 1 | 72 | 49.18% |
| NFLX261218C00470000 | 2024-04-18 2:41PM EDT | 2026-12-18 | 208.24 | 199.40 | 209.00 | -43.10 | -17.15% | 1 | 10 | 50.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00470000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 0.18 | 0.12 | 0.21 | -0.67 | -78.82% | 192 | 250 | 53.61% |
| NFLX240503P00470000 | 2024-04-19 3:49PM EDT | 2024-05-03 | 0.25 | 0.25 | 0.81 | -0.88 | -77.88% | 13 | 5 | 48.83% |
| NFLX240510P00470000 | 2024-04-19 3:57PM EDT | 2024-05-10 | 0.70 | 0.70 | 0.90 | -0.43 | -38.05% | 3 | 2 | 40.67% |
| NFLX240517P00470000 | 2024-04-19 3:00PM EDT | 2024-05-17 | 1.28 | 1.26 | 1.35 | -0.61 | -32.28% | 882 | 378 | 38.26% |
| NFLX240524P00470000 | 2024-04-19 1:24PM EDT | 2024-05-24 | 1.50 | 1.38 | 2.12 | -0.55 | -26.83% | 6 | 126 | 37.93% |
| NFLX240531P00470000 | 2024-04-19 11:30AM EDT | 2024-05-31 | 1.76 | 1.60 | 2.45 | +0.01 | +0.57% | 9 | 124 | 35.88% |
| NFLX240621P00470000 | 2024-04-19 3:42PM EDT | 2024-06-21 | 4.00 | 3.70 | 3.90 | +0.55 | +15.94% | 276 | 1,046 | 33.20% |
| NFLX240719P00470000 | 2024-04-19 3:35PM EDT | 2024-07-19 | 8.55 | 8.50 | 8.80 | +2.08 | +32.15% | 36 | 39 | 36.03% |
| NFLX240920P00470000 | 2024-04-19 3:35PM EDT | 2024-09-20 | 14.10 | 13.95 | 14.45 | +3.70 | +35.58% | 36 | 355 | 33.79% |
| NFLX241220P00470000 | 2024-04-19 2:41PM EDT | 2024-12-20 | 23.26 | 22.80 | 23.60 | +5.36 | +29.94% | 5 | 96 | 33.73% |
| NFLX250117P00470000 | 2024-04-19 2:05PM EDT | 2025-01-17 | 24.85 | 25.35 | 26.35 | +4.95 | +24.87% | 10 | 1,078 | 33.82% |
| NFLX250321P00470000 | 2024-04-19 3:17PM EDT | 2025-03-21 | 30.66 | 30.15 | 32.80 | +6.36 | +26.17% | 4 | 19 | 34.34% |
| NFLX250620P00470000 | 2024-04-19 10:33AM EDT | 2025-06-20 | 35.38 | 33.25 | 38.45 | +7.88 | +28.65% | 2 | 43 | 33.39% |
| NFLX251219P00470000 | 2024-03-27 3:47PM EDT | 2025-12-19 | 42.80 | 47.95 | 51.05 | 0.00 | - | 3 | 60 | 33.30% |
| NFLX260116P00470000 | 2024-04-19 2:18PM EDT | 2026-01-16 | 49.50 | 49.20 | 51.65 | +10.02 | +25.38% | 5 | 16 | 32.81% |
| NFLX261218P00470000 | 2024-04-16 3:42PM EDT | 2026-12-18 | 55.67 | 60.05 | 70.00 | 0.00 | - | 1 | 18 | 32.58% |
© 2024 Yahoo. Todos los derechos reservados.