Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:08PM EDT. Mercado abierto.
Golpe:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00480000 | 2024-04-24 2:51PM EDT | 2024-04-26 | 75.21 | 81.25 | 87.00 | 0.00 | - | 3 | 50 | 120.75% |
| NFLX240503C00480000 | 2024-04-03 10:06AM EDT | 2024-05-03 | 143.00 | 81.85 | 87.20 | 0.00 | - | 2 | 2 | 62.26% |
| NFLX240517C00480000 | 2024-04-25 9:40AM EDT | 2024-05-17 | 74.67 | 84.40 | 86.45 | -11.68 | -13.53% | 1 | 152 | 49.48% |
| NFLX240531C00480000 | 2024-04-22 10:59AM EDT | 2024-05-31 | 74.84 | 85.60 | 88.95 | 0.00 | - | 1 | 1 | 46.61% |
| NFLX240621C00480000 | 2024-04-25 12:03PM EDT | 2024-06-21 | 89.01 | 88.65 | 90.95 | -14.39 | -13.92% | 2 | 1,235 | 41.32% |
| NFLX240719C00480000 | 2024-04-24 10:47AM EDT | 2024-07-19 | 93.46 | 95.35 | 98.15 | 0.00 | - | 3 | 21 | 44.24% |
| NFLX240920C00480000 | 2024-04-22 10:18AM EDT | 2024-09-20 | 95.60 | 106.20 | 108.00 | 0.00 | - | 10 | 165 | 42.92% |
| NFLX241220C00480000 | 2024-04-23 10:02AM EDT | 2024-12-20 | 122.25 | 121.35 | 124.25 | 0.00 | - | 2 | 78 | 44.93% |
| NFLX250117C00480000 | 2024-04-25 10:11AM EDT | 2025-01-17 | 121.70 | 125.95 | 128.95 | -0.30 | -0.25% | 1 | 933 | 45.47% |
| NFLX250321C00480000 | 2024-04-22 10:39AM EDT | 2025-03-21 | 122.90 | 132.70 | 137.55 | 0.00 | - | 14 | 9 | 45.71% |
| NFLX250620C00480000 | 2024-04-25 10:14AM EDT | 2025-06-20 | 143.38 | 146.45 | 149.80 | -17.42 | -10.83% | 1 | 115 | 46.46% |
| NFLX251219C00480000 | 2024-04-23 12:48PM EDT | 2025-12-19 | 180.60 | 168.70 | 171.90 | 0.00 | - | 1 | 103 | 47.81% |
| NFLX260116C00480000 | 2024-04-24 3:10PM EDT | 2026-01-16 | 167.50 | 169.75 | 175.85 | 0.00 | - | 1 | 139 | 48.31% |
| NFLX261218C00480000 | 2024-03-27 9:53AM EDT | 2026-12-18 | 258.25 | 200.05 | 208.10 | 0.00 | - | 1 | 20 | 49.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00480000 | 2024-04-25 11:59AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 124 | 758 | 74.22% |
| NFLX240503P00480000 | 2024-04-25 10:12AM EDT | 2024-05-03 | 0.25 | 0.08 | 0.18 | -0.02 | -7.41% | 31 | 365 | 46.19% |
| NFLX240510P00480000 | 2024-04-22 2:12PM EDT | 2024-05-10 | 0.58 | 0.37 | 0.95 | -0.32 | -35.56% | 1 | 34 | 45.56% |
| NFLX240517P00480000 | 2024-04-25 12:22PM EDT | 2024-05-17 | 0.69 | 0.72 | 0.79 | -0.36 | -34.29% | 102 | 510 | 36.67% |
| NFLX240524P00480000 | 2024-04-24 3:51PM EDT | 2024-05-24 | 1.50 | 0.84 | 1.32 | 0.00 | - | 60 | 85 | 35.60% |
| NFLX240531P00480000 | 2024-04-25 11:28AM EDT | 2024-05-31 | 1.60 | 1.42 | 1.55 | -0.60 | -27.27% | 2 | 12 | 33.20% |
| NFLX240621P00480000 | 2024-04-25 12:29PM EDT | 2024-06-21 | 2.72 | 2.81 | 2.97 | -1.16 | -29.90% | 76 | 927 | 31.09% |
| NFLX240719P00480000 | 2024-04-25 11:53AM EDT | 2024-07-19 | 8.25 | 7.65 | 7.90 | -0.55 | -6.25% | 1 | 142 | 34.58% |
| NFLX240920P00480000 | 2024-04-25 9:37AM EDT | 2024-09-20 | 15.80 | 13.50 | 13.90 | +1.05 | +7.12% | 1 | 217 | 32.82% |
| NFLX241220P00480000 | 2024-04-24 3:55PM EDT | 2024-12-20 | 24.40 | 22.80 | 23.20 | 0.00 | - | 13 | 1,620 | 32.87% |
| NFLX250117P00480000 | 2024-04-25 10:18AM EDT | 2025-01-17 | 26.75 | 25.60 | 26.30 | +1.75 | +7.00% | 5 | 772 | 33.19% |
| NFLX250321P00480000 | 2024-04-22 10:15AM EDT | 2025-03-21 | 32.35 | 29.90 | 31.40 | -2.20 | -6.37% | 1 | 17 | 32.88% |
| NFLX250620P00480000 | 2024-04-24 10:01AM EDT | 2025-06-20 | 38.10 | 37.80 | 38.70 | 0.00 | - | 2 | 481 | 32.85% |
| NFLX251219P00480000 | 2024-04-23 10:59AM EDT | 2025-12-19 | 48.62 | 49.60 | 50.75 | 0.00 | - | 10 | 49 | 32.48% |
| NFLX260116P00480000 | 2024-04-25 11:15AM EDT | 2026-01-16 | 53.05 | 50.90 | 52.35 | -0.04 | -0.08% | 1 | 98 | 32.40% |
| NFLX261218P00480000 | 2024-04-25 9:37AM EDT | 2026-12-18 | 68.85 | 64.45 | 69.25 | +1.25 | +1.85% | 12 | 32 | 31.64% |
© 2024 Yahoo. Todos los derechos reservados.