Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:36PM EDT. Mercado abierto.
Golpe:510.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00510000 | 2024-05-03 3:10PM EDT | 2024-05-10 | 67.95 | 89.35 | 97.00 | 0.00 | - | 12 | 14 | 85.79% |
| NFLX240517C00510000 | 2024-05-06 11:56AM EDT | 2024-05-17 | 83.69 | 91.75 | 96.35 | 0.00 | - | 4 | 270 | 61.38% |
| NFLX240524C00510000 | 2024-05-06 2:57PM EDT | 2024-05-24 | 86.39 | 91.50 | 96.55 | 0.00 | - | 3 | 6 | 61.19% |
| NFLX240531C00510000 | 2024-04-19 10:24AM EDT | 2024-05-31 | 67.25 | 94.75 | 97.55 | 0.00 | - | 1 | 1 | 50.42% |
| NFLX240607C00510000 | 2024-04-26 10:56AM EDT | 2024-06-07 | 55.16 | 93.85 | 98.55 | 0.00 | - | 3 | 3 | 51.84% |
| NFLX240621C00510000 | 2024-05-07 11:13AM EDT | 2024-06-21 | 98.59 | 97.60 | 99.15 | +9.32 | +10.44% | 3 | 703 | 44.60% |
| NFLX240719C00510000 | 2024-05-07 12:05PM EDT | 2024-07-19 | 105.30 | 104.30 | 105.35 | +29.65 | +39.19% | 1 | 15 | 44.80% |
| NFLX240920C00510000 | 2024-04-26 9:50AM EDT | 2024-09-20 | 106.35 | 114.80 | 115.80 | +26.25 | +32.77% | 3 | 4,102 | 43.00% |
| NFLX241018C00510000 | 2024-05-02 9:41AM EDT | 2024-10-18 | 88.50 | 119.65 | 122.05 | 0.00 | - | - | 0 | 44.25% |
| NFLX241220C00510000 | 2024-04-22 10:20AM EDT | 2024-12-20 | 91.30 | 130.50 | 132.50 | 0.00 | - | 6 | 25 | 44.56% |
| NFLX250117C00510000 | 2024-05-03 12:58PM EDT | 2025-01-17 | 117.92 | 135.95 | 138.20 | 0.00 | - | 8 | 479 | 45.52% |
| NFLX250321C00510000 | 2024-04-22 10:07AM EDT | 2025-03-21 | 104.70 | 144.85 | 146.45 | 0.00 | - | 6 | 9 | 45.22% |
| NFLX250620C00510000 | 2024-05-06 1:27PM EDT | 2025-06-20 | 153.70 | 155.35 | 163.45 | 0.00 | - | 1 | 29 | 47.83% |
| NFLX251219C00510000 | 2024-03-27 11:17AM EDT | 2025-12-19 | 201.85 | 144.05 | 149.85 | 0.00 | - | 1 | 45 | 34.52% |
| NFLX260116C00510000 | 2024-04-05 10:28AM EDT | 2026-01-16 | 213.26 | 165.15 | 170.05 | 0.00 | - | 1 | 18 | 41.39% |
| NFLX261218C00510000 | 2024-04-29 11:48AM EDT | 2026-12-18 | 184.52 | 215.15 | 222.35 | 0.00 | - | 2 | 7 | 49.30% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00510000 | 2024-05-07 11:30AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 481 | 55.47% |
| NFLX240517P00510000 | 2024-05-07 11:59AM EDT | 2024-05-17 | 0.19 | 0.16 | 0.22 | -0.04 | -17.39% | 115 | 1,399 | 44.09% |
| NFLX240524P00510000 | 2024-05-07 12:21PM EDT | 2024-05-24 | 0.34 | 0.34 | 0.37 | -0.11 | -17.46% | 4 | 278 | 37.21% |
| NFLX240531P00510000 | 2024-05-07 11:07AM EDT | 2024-05-31 | 0.62 | 0.45 | 0.80 | -0.09 | -12.68% | 16 | 95 | 35.97% |
| NFLX240607P00510000 | 2024-05-06 3:48PM EDT | 2024-06-07 | 0.97 | 0.38 | 1.79 | 0.00 | - | 4 | 67 | 37.49% |
| NFLX240614P00510000 | 2024-05-07 11:22AM EDT | 2024-06-14 | 1.04 | 0.57 | 1.47 | -1.20 | -53.57% | 1 | 11 | 32.51% |
| NFLX240621P00510000 | 2024-05-07 12:05PM EDT | 2024-06-21 | 1.61 | 1.56 | 1.66 | -0.24 | -12.97% | 28 | 3,058 | 30.74% |
| NFLX240719P00510000 | 2024-05-07 12:12PM EDT | 2024-07-19 | 6.20 | 6.15 | 6.40 | -0.80 | -11.43% | 11 | 335 | 34.84% |
| NFLX240920P00510000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 12.55 | 11.85 | 12.05 | -0.90 | -6.69% | 2 | 459 | 32.16% |
| NFLX241018P00510000 | 2024-05-07 10:17AM EDT | 2024-10-18 | 16.46 | 15.90 | 16.80 | -0.44 | -2.60% | 10 | 75 | 33.69% |
| NFLX241220P00510000 | 2024-05-02 2:33PM EDT | 2024-12-20 | 30.95 | 21.50 | 22.00 | 0.00 | - | 6 | 427 | 32.47% |
| NFLX250117P00510000 | 2024-05-07 12:14PM EDT | 2025-01-17 | 24.58 | 24.50 | 25.25 | -10.21 | -29.35% | 11 | 1,191 | 32.80% |
| NFLX250321P00510000 | 2024-05-06 3:35PM EDT | 2025-03-21 | 31.20 | 29.50 | 31.70 | -0.77 | -2.41% | 5 | 42 | 33.10% |
| NFLX250620P00510000 | 2024-05-03 2:20PM EDT | 2025-06-20 | 43.90 | 37.10 | 39.80 | 0.00 | - | 5 | 82 | 33.18% |
| NFLX251219P00510000 | 2024-05-02 11:08AM EDT | 2025-12-19 | 61.40 | 50.15 | 53.60 | 0.00 | - | 24 | 60 | 33.10% |
| NFLX260116P00510000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 54.55 | 52.35 | 57.90 | -10.30 | -15.88% | 1 | 75 | 33.99% |
| NFLX261218P00510000 | 2024-05-07 11:52AM EDT | 2026-12-18 | 70.00 | 68.05 | 71.50 | -2.19 | -3.03% | 1 | 36 | 31.54% |
© 2024 Yahoo. Todos los derechos reservados.