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:540.00
Opciones de comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00540000 | 2024-04-19 3:44PM EDT | 2024-04-26 | 20.65 | 18.00 | 21.30 | -54.33 | -72.46% | 103 | 37 | 40.83% |
| NFLX240503C00540000 | 2024-04-19 3:20PM EDT | 2024-05-03 | 24.86 | 21.55 | 24.50 | -51.49 | -67.44% | 28 | 2 | 37.08% |
| NFLX240517C00540000 | 2024-04-19 3:16PM EDT | 2024-05-17 | 30.20 | 29.50 | 30.30 | -49.00 | -61.87% | 99 | 149 | 36.32% |
| NFLX240621C00540000 | 2024-04-19 2:53PM EDT | 2024-06-21 | 39.53 | 38.45 | 40.15 | -46.37 | -53.98% | 17 | 442 | 35.37% |
| NFLX240719C00540000 | 2024-04-19 3:41PM EDT | 2024-07-19 | 51.30 | 48.50 | 52.05 | -47.00 | -47.81% | 7 | 16 | 40.52% |
| NFLX240920C00540000 | 2024-04-19 11:40AM EDT | 2024-09-20 | 64.08 | 62.65 | 64.00 | -43.77 | -40.58% | 24 | 681 | 39.69% |
| NFLX241220C00540000 | 2024-04-19 1:51PM EDT | 2024-12-20 | 83.60 | 80.90 | 82.65 | -49.36 | -37.12% | 74 | 163 | 42.05% |
| NFLX250117C00540000 | 2024-04-19 3:49PM EDT | 2025-01-17 | 87.20 | 84.75 | 88.40 | -42.13 | -32.58% | 28 | 321 | 42.94% |
| NFLX250620C00540000 | 2024-04-19 10:55AM EDT | 2025-06-20 | 119.53 | 108.10 | 112.65 | -41.67 | -25.85% | 7 | 55 | 44.85% |
| NFLX251219C00540000 | 2024-04-19 12:24PM EDT | 2025-12-19 | 134.50 | 132.15 | 136.20 | -38.92 | -22.44% | 1 | 469 | 46.23% |
| NFLX260116C00540000 | 2024-04-19 2:25PM EDT | 2026-01-16 | 140.52 | 134.15 | 139.10 | -59.21 | -29.65% | 5 | 211 | 46.25% |
| NFLX261218C00540000 | 2024-04-19 1:32PM EDT | 2026-12-18 | 173.45 | 165.50 | 174.00 | -37.55 | -17.80% | 1 | 10 | 47.83% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00540000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 4.60 | 4.55 | 4.80 | -1.16 | -20.14% | 2,965 | 675 | 35.30% |
| NFLX240503P00540000 | 2024-04-19 3:54PM EDT | 2024-05-03 | 7.55 | 6.90 | 8.70 | +0.58 | +8.32% | 218 | 94 | 35.17% |
| NFLX240510P00540000 | 2024-04-19 3:49PM EDT | 2024-05-10 | 10.02 | 9.45 | 10.90 | +2.12 | +26.84% | 78 | 23 | 33.22% |
| NFLX240517P00540000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 12.30 | 12.00 | 12.45 | +3.33 | +37.12% | 727 | 571 | 31.47% |
| NFLX240524P00540000 | 2024-04-19 3:33PM EDT | 2024-05-24 | 13.67 | 12.85 | 14.75 | +3.67 | +36.70% | 51 | 50 | 31.71% |
| NFLX240531P00540000 | 2024-04-19 3:42PM EDT | 2024-05-31 | 15.50 | 13.70 | 16.95 | +4.54 | +41.42% | 25 | 19 | 32.03% |
| NFLX240621P00540000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 19.47 | 19.35 | 19.65 | +6.47 | +49.77% | 435 | 365 | 29.22% |
| NFLX240719P00540000 | 2024-04-19 3:57PM EDT | 2024-07-19 | 28.40 | 28.00 | 28.75 | +8.61 | +43.51% | 54 | 60 | 32.84% |
| NFLX240920P00540000 | 2024-04-19 3:35PM EDT | 2024-09-20 | 36.03 | 35.95 | 36.70 | +10.47 | +40.96% | 41 | 287 | 30.94% |
| NFLX241220P00540000 | 2024-04-19 12:13PM EDT | 2024-12-20 | 46.49 | 47.50 | 48.55 | +9.93 | +27.16% | 10 | 300 | 31.25% |
| NFLX250117P00540000 | 2024-04-19 3:38PM EDT | 2025-01-17 | 51.00 | 50.45 | 53.05 | +12.20 | +31.44% | 47 | 441 | 32.02% |
| NFLX250321P00540000 | 2024-04-19 1:48PM EDT | 2025-03-21 | 56.10 | 54.90 | 58.65 | +11.30 | +25.22% | 3 | 377 | 31.58% |
| NFLX250620P00540000 | 2024-04-19 2:57PM EDT | 2025-06-20 | 64.84 | 63.20 | 67.75 | +12.49 | +23.86% | 6 | 82 | 31.93% |
| NFLX251219P00540000 | 2024-04-19 11:21AM EDT | 2025-12-19 | 74.57 | 76.00 | 79.05 | +9.15 | +13.99% | 3 | 514 | 30.83% |
| NFLX260116P00540000 | 2024-04-04 11:04AM EDT | 2026-01-16 | 61.23 | 76.60 | 83.00 | 0.00 | - | 1 | 15 | 31.55% |
| NFLX261218P00540000 | 2024-04-19 2:53PM EDT | 2026-12-18 | 95.00 | 89.30 | 99.00 | +12.35 | +14.94% | 24 | 48 | 30.15% |
© 2024 Yahoo. Todos los derechos reservados.