U.S. markets open in 7 hours 40 minutes
F S&P 500
5,099.75 -4.25 (-0.08%) F Dow Jones
37,955.00 -38.00 (-0.10%) F Nasdaq
17,868.75 -7.50 (-0.04%) E-mini Russell 2000 Index Futur
1,989.90 -1.10 (-0.06%) Petróleo
86.04 +0.63 (+0.74%) Oro
2,402.20 +19.20 (+0.81%)
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:500.00
Opciones de comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00500000 | 2024-04-15 3:45PM EDT | 2024-04-19 | 106.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX240426C00500000 | 2024-04-12 12:45PM EDT | 2024-04-26 | 124.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240503C00500000 | 2024-04-09 9:35AM EDT | 2024-05-03 | 129.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240517C00500000 | 2024-04-15 1:36PM EDT | 2024-05-17 | 113.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240524C00500000 | 2024-04-15 10:53AM EDT | 2024-05-24 | 128.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00500000 | 2024-04-12 2:01PM EDT | 2024-06-21 | 131.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240719C00500000 | 2024-04-03 2:39PM EDT | 2024-07-19 | 145.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920C00500000 | 2024-04-15 10:33AM EDT | 2024-09-20 | 150.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX241220C00500000 | 2024-04-12 2:15PM EDT | 2024-12-20 | 162.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX250117C00500000 | 2024-04-12 3:43PM EDT | 2025-01-17 | 167.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250321C00500000 | 2024-04-12 12:31PM EDT | 2025-03-21 | 175.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250620C00500000 | 2024-04-15 2:59PM EDT | 2025-06-20 | 176.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NFLX251219C00500000 | 2024-04-12 1:19PM EDT | 2025-12-19 | 210.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00500000 | 2024-04-15 1:33PM EDT | 2026-01-16 | 200.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218C00500000 | 2024-04-12 3:11PM EDT | 2026-12-18 | 241.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00500000 | 2024-04-15 3:59PM EDT | 2024-04-19 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1,332 | 0 | 50.00% |
| NFLX240426P00500000 | 2024-04-15 3:54PM EDT | 2024-04-26 | 1.63 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 25.00% |
| NFLX240503P00500000 | 2024-04-15 3:34PM EDT | 2024-05-03 | 2.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| NFLX240510P00500000 | 2024-04-15 1:49PM EDT | 2024-05-10 | 2.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NFLX240517P00500000 | 2024-04-15 3:54PM EDT | 2024-05-17 | 3.95 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| NFLX240524P00500000 | 2024-04-15 3:51PM EDT | 2024-05-24 | 4.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NFLX240621P00500000 | 2024-04-15 3:59PM EDT | 2024-06-21 | 6.60 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| NFLX240719P00500000 | 2024-04-15 3:56PM EDT | 2024-07-19 | 11.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NFLX240920P00500000 | 2024-04-15 10:09AM EDT | 2024-09-20 | 13.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX241220P00500000 | 2024-04-15 11:39AM EDT | 2024-12-20 | 22.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250117P00500000 | 2024-04-15 1:13PM EDT | 2025-01-17 | 26.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NFLX250620P00500000 | 2024-04-15 2:47PM EDT | 2025-06-20 | 38.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| NFLX251219P00500000 | 2024-04-02 1:20PM EDT | 2025-12-19 | 49.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NFLX260116P00500000 | 2024-04-15 3:52PM EDT | 2026-01-16 | 52.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| NFLX261218P00500000 | 2024-04-15 2:51PM EDT | 2026-12-18 | 67.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.