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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240816C00480000 | 2024-07-22 3:54PM EDT | 2024-08-16 | 170.95 | 151.85 | 154.35 | 0.00 | - | 7 | 15 | 68.08% |
| NFLX240830C00480000 | 2024-07-19 2:54PM EDT | 2024-08-30 | 160.78 | 152.45 | 156.75 | 0.00 | - | 1 | 3 | 60.28% |
| NFLX240920C00480000 | 2024-07-11 12:26PM EDT | 2024-09-20 | 168.60 | 155.05 | 158.30 | -13.47 | -7.40% | 2 | 165 | 53.93% |
| NFLX241018C00480000 | 2024-07-16 1:56PM EDT | 2024-10-18 | 183.08 | 159.20 | 162.40 | 0.00 | - | 2 | 8 | 52.04% |
| NFLX241220C00480000 | 2024-07-22 10:50AM EDT | 2024-12-20 | 187.82 | 166.65 | 169.80 | 0.00 | - | 2 | 96 | 49.81% |
| NFLX250117C00480000 | 2024-07-26 9:30AM EDT | 2025-01-17 | 183.25 | 170.40 | 175.75 | +1.80 | +0.99% | 2 | 877 | 51.20% |
| NFLX250321C00480000 | 2024-07-22 1:06PM EDT | 2025-03-21 | 200.70 | 178.70 | 182.90 | 0.00 | - | 10 | 48 | 49.25% |
| NFLX250620C00480000 | 2024-07-26 11:04AM EDT | 2025-06-20 | 196.20 | 188.95 | 194.05 | -15.80 | -7.45% | 31 | 138 | 48.60% |
| NFLX251219C00480000 | 2024-07-18 1:27PM EDT | 2025-12-19 | 226.40 | 209.35 | 215.05 | 0.00 | - | 2 | 143 | 48.62% |
| NFLX260116C00480000 | 2024-07-17 10:02AM EDT | 2026-01-16 | 231.50 | 213.40 | 217.60 | 0.00 | - | 30 | 77 | 48.45% |
| NFLX261218C00480000 | 2024-06-14 11:09AM EDT | 2026-12-18 | 290.45 | 260.05 | 269.00 | 0.00 | - | 2 | 17 | 53.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00480000 | 2024-07-25 12:56PM EDT | 2024-08-02 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 1 | 19 | 66.41% |
| NFLX240809P00480000 | 2024-07-22 10:54AM EDT | 2024-08-09 | 0.05 | 0.05 | 0.23 | 0.00 | - | 6 | 38 | 56.93% |
| NFLX240816P00480000 | 2024-07-25 10:16AM EDT | 2024-08-16 | 0.09 | 0.08 | 0.60 | 0.00 | - | 1 | 88 | 52.05% |
| NFLX240823P00480000 | 2024-07-25 9:55AM EDT | 2024-08-23 | 1.02 | 0.08 | 1.20 | 0.00 | - | 3 | 20 | 55.03% |
| NFLX240830P00480000 | 2024-07-17 11:10AM EDT | 2024-08-30 | 1.78 | 0.08 | 1.39 | 0.00 | - | - | 1 | 50.57% |
| NFLX240920P00480000 | 2024-07-26 1:47PM EDT | 2024-09-20 | 0.90 | 0.53 | 1.35 | +0.14 | +18.42% | 11 | 238 | 39.77% |
| NFLX241018P00480000 | 2024-07-26 3:52PM EDT | 2024-10-18 | 3.23 | 3.10 | 3.25 | +0.97 | +42.92% | 318 | 123 | 38.98% |
| NFLX241115P00480000 | 2024-07-24 1:57PM EDT | 2024-11-15 | 4.68 | 4.25 | 5.70 | +0.81 | +20.93% | 1 | 14 | 38.89% |
| NFLX241220P00480000 | 2024-07-25 12:14PM EDT | 2024-12-20 | 5.50 | 5.75 | 6.75 | 0.00 | - | 5 | 1,482 | 35.59% |
| NFLX250117P00480000 | 2024-07-26 12:33PM EDT | 2025-01-17 | 8.01 | 7.70 | 8.65 | +0.26 | +3.35% | 79 | 808 | 35.11% |
| NFLX250321P00480000 | 2024-07-24 11:09AM EDT | 2025-03-21 | 10.11 | 12.30 | 13.05 | 0.00 | - | 1 | 50 | 34.47% |
| NFLX250620P00480000 | 2024-07-24 9:56AM EDT | 2025-06-20 | 17.33 | 18.15 | 20.35 | 0.00 | - | 25 | 470 | 34.65% |
| NFLX251219P00480000 | 2024-07-16 11:40AM EDT | 2025-12-19 | 31.06 | 28.80 | 31.85 | +1.11 | +3.71% | 1 | 72 | 33.79% |
| NFLX260116P00480000 | 2024-07-25 3:00PM EDT | 2026-01-16 | 31.82 | 29.75 | 34.95 | 0.00 | - | 1 | 120 | 34.39% |
| NFLX261218P00480000 | 2024-06-07 12:42PM EDT | 2026-12-18 | 51.75 | 40.00 | 49.00 | 0.00 | - | 15 | 34 | 32.08% |
© 2024 Yahoo. Todos los derechos reservados.