U.S. markets open in 6 hours 49 minutes
F S&P 500
5,073.00 +26.50 (+0.53%) F Dow Jones
38,222.00 +153.00 (+0.40%) F Nasdaq
17,549.50 +111.25 (+0.64%) E-mini Russell 2000 Index Futur
2,009.10 +19.40 (+0.98%) Petróleo
79.52 +0.52 (+0.66%) Oro
2,326.50 +15.50 (+0.67%)
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:530.00
Opciones de comprapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00530000 | 2024-05-01 2:33PM EDT | 2024-05-03 | 24.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240510C00530000 | 2024-05-01 2:45PM EDT | 2024-05-10 | 31.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX240517C00530000 | 2024-05-01 1:24PM EDT | 2024-05-17 | 26.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240524C00530000 | 2024-04-30 12:00PM EDT | 2024-05-24 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531C00530000 | 2024-04-24 3:53PM EDT | 2024-05-31 | 37.93 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NFLX240621C00530000 | 2024-05-01 3:23PM EDT | 2024-06-21 | 42.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NFLX240719C00530000 | 2024-05-01 9:42AM EDT | 2024-07-19 | 46.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX240920C00530000 | 2024-04-19 10:56AM EDT | 2024-09-20 | 78.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX241018C00530000 | 2024-04-25 11:30AM EDT | 2024-10-18 | 76.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241220C00530000 | 2024-04-22 10:23AM EDT | 2024-12-20 | 78.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX250117C00530000 | 2024-05-01 1:20PM EDT | 2025-01-17 | 84.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX250321C00530000 | 2024-04-22 10:06AM EDT | 2025-03-21 | 92.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NFLX250620C00530000 | 2024-04-30 11:25AM EDT | 2025-06-20 | 111.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX251219C00530000 | 2024-04-30 11:25AM EDT | 2025-12-19 | 135.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX260116C00530000 | 2024-03-28 11:40AM EDT | 2026-01-16 | 181.98 | 140.80 | 146.95 | 0.00 | - | 1 | 11 | 48.92% |
| NFLX261218C00530000 | 2024-03-15 10:28AM EDT | 2026-12-18 | 225.09 | 225.05 | 234.00 | 0.00 | - | 1 | 7 | 65.34% |
Opciones de ventapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00530000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,446 | 0 | 12.50% |
| NFLX240510P00530000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 2.43 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 6.25% |
| NFLX240517P00530000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 3.13% |
| NFLX240524P00530000 | 2024-05-01 3:27PM EDT | 2024-05-24 | 4.99 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| NFLX240531P00530000 | 2024-05-01 3:05PM EDT | 2024-05-31 | 6.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| NFLX240607P00530000 | 2024-05-01 12:49PM EDT | 2024-06-07 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX240621P00530000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 12.43 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| NFLX240719P00530000 | 2024-05-01 10:12AM EDT | 2024-07-19 | 23.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NFLX240920P00530000 | 2024-04-29 12:07PM EDT | 2024-09-20 | 28.73 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| NFLX241018P00530000 | 2024-04-26 12:00PM EDT | 2024-10-18 | 35.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX241220P00530000 | 2024-05-01 3:17PM EDT | 2024-12-20 | 39.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NFLX250117P00530000 | 2024-05-01 1:38PM EDT | 2025-01-17 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX250321P00530000 | 2024-05-01 10:12AM EDT | 2025-03-21 | 53.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| NFLX250620P00530000 | 2024-04-30 12:29PM EDT | 2025-06-20 | 58.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX251219P00530000 | 2024-05-01 3:17PM EDT | 2025-12-19 | 71.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NFLX260116P00530000 | 2024-04-30 2:13PM EDT | 2026-01-16 | 76.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| NFLX261218P00530000 | 2024-04-24 10:09AM EDT | 2026-12-18 | 86.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
© 2024 Yahoo. Todos los derechos reservados.