U.S. markets closed
F S&P 500
5,071.75 +9.50 (+0.19%) F Dow Jones
38,037.00 +47.00 (+0.12%) F Nasdaq
17,707.00 +48.50 (+0.27%) E-mini Russell 2000 Index Futur
1,967.00 +5.00 (+0.25%) Petróleo
82.81 +0.12 (+0.15%) Oro
2,385.00 -3.40 (-0.14%)
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:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00520000 | 2024-04-17 1:10PM EDT | 2024-04-19 | 93.67 | 93.95 | 97.95 | -8.33 | -8.17% | 3 | 107 | 156.79% |
| NFLX240426C00520000 | 2024-04-17 10:07AM EDT | 2024-04-26 | 96.87 | 95.60 | 99.50 | +6.40 | +7.07% | 30 | 54 | 84.88% |
| NFLX240503C00520000 | 2024-04-15 9:31AM EDT | 2024-05-03 | 113.00 | 97.05 | 101.20 | 0.00 | - | 2 | 0 | 70.37% |
| NFLX240517C00520000 | 2024-04-12 3:24PM EDT | 2024-05-17 | 108.41 | 99.95 | 102.70 | 0.00 | - | 13 | 139 | 57.40% |
| NFLX240621C00520000 | 2024-04-16 3:59PM EDT | 2024-06-21 | 111.20 | 106.30 | 109.00 | 0.00 | - | 1 | 502 | 50.92% |
| NFLX240719C00520000 | 2024-04-15 2:13PM EDT | 2024-07-19 | 108.19 | 113.40 | 116.20 | 0.00 | - | 20 | 49 | 50.74% |
| NFLX240920C00520000 | 2024-03-28 9:53AM EDT | 2024-09-20 | 122.00 | 124.35 | 126.55 | 0.00 | - | 2 | 291 | 47.60% |
| NFLX241220C00520000 | 2024-04-12 3:35PM EDT | 2024-12-20 | 148.00 | 140.40 | 142.55 | 0.00 | - | 1 | 67 | 47.64% |
| NFLX250117C00520000 | 2024-04-17 3:48PM EDT | 2025-01-17 | 145.71 | 144.45 | 148.40 | -18.63 | -11.34% | 46 | 298 | 48.46% |
| NFLX250321C00520000 | 2024-04-16 10:59AM EDT | 2025-03-21 | 161.93 | 154.80 | 157.60 | 0.00 | - | 1 | 2 | 48.37% |
| NFLX250620C00520000 | 2024-04-09 3:04PM EDT | 2025-06-20 | 171.55 | 164.10 | 170.95 | 0.00 | - | 15 | 210 | 48.89% |
| NFLX251219C00520000 | 2024-04-15 1:51PM EDT | 2025-12-19 | 186.40 | 189.35 | 193.85 | 0.00 | - | 1 | 31 | 49.50% |
| NFLX260116C00520000 | 2024-04-05 9:58AM EDT | 2026-01-16 | 208.82 | 192.60 | 196.65 | 0.00 | - | 4 | 34 | 49.43% |
| NFLX261218C00520000 | 2024-03-21 2:00PM EDT | 2026-12-18 | 238.93 | 223.75 | 232.00 | 0.00 | - | 1 | 19 | 50.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00520000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 1.41 | 1.40 | 1.64 | +0.04 | +2.92% | 432 | 2,768 | 143.26% |
| NFLX240426P00520000 | 2024-04-17 3:47PM EDT | 2024-04-26 | 2.49 | 2.30 | 2.54 | +0.24 | +10.67% | 66 | 339 | 75.15% |
| NFLX240503P00520000 | 2024-04-17 1:07PM EDT | 2024-05-03 | 3.42 | 3.40 | 4.15 | +0.30 | +9.62% | 4 | 907 | 63.27% |
| NFLX240510P00520000 | 2024-04-17 3:53PM EDT | 2024-05-10 | 4.25 | 4.10 | 5.15 | +0.32 | +8.14% | 23 | 937 | 55.92% |
| NFLX240517P00520000 | 2024-04-17 3:53PM EDT | 2024-05-17 | 5.17 | 5.05 | 5.35 | +0.46 | +9.77% | 28 | 801 | 50.71% |
| NFLX240524P00520000 | 2024-04-11 12:35PM EDT | 2024-05-24 | 5.46 | 5.70 | 6.05 | 0.00 | - | 1 | 14 | 47.87% |
| NFLX240621P00520000 | 2024-04-17 3:58PM EDT | 2024-06-21 | 8.40 | 8.30 | 8.80 | +0.25 | +3.07% | 5 | 432 | 41.00% |
| NFLX240719P00520000 | 2024-04-17 1:52PM EDT | 2024-07-19 | 13.64 | 13.20 | 14.05 | +0.50 | +3.81% | 3 | 64 | 41.07% |
| NFLX240920P00520000 | 2024-04-15 1:32PM EDT | 2024-09-20 | 20.75 | 19.15 | 19.95 | 0.00 | - | 14 | 316 | 37.01% |
| NFLX241220P00520000 | 2024-04-16 3:40PM EDT | 2024-12-20 | 28.36 | 28.35 | 29.45 | 0.00 | - | 1 | 248 | 35.69% |
| NFLX250117P00520000 | 2024-04-17 3:48PM EDT | 2025-01-17 | 31.45 | 31.20 | 32.10 | +2.88 | +10.08% | 39 | 732 | 35.42% |
| NFLX250620P00520000 | 2024-04-17 10:28AM EDT | 2025-06-20 | 43.48 | 41.85 | 46.15 | +0.91 | +2.14% | 1 | 299 | 34.93% |
| NFLX251219P00520000 | 2024-04-09 10:22AM EDT | 2025-12-19 | 54.57 | 53.20 | 58.70 | 0.00 | - | 1 | 106 | 34.04% |
| NFLX260116P00520000 | 2024-04-12 9:52AM EDT | 2026-01-16 | 55.15 | 56.00 | 60.05 | 0.00 | - | 8 | 53 | 33.79% |
| NFLX261218P00520000 | 2024-04-04 3:50PM EDT | 2026-12-18 | 75.92 | 70.60 | 77.65 | 0.00 | - | 1 | 27 | 32.58% |
© 2024 Yahoo. Todos los derechos reservados.