Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:41PM EDT. Mercado abierto.
Golpe:550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00550000 | 2024-05-10 1:16PM EDT | 2024-05-10 | 59.79 | 55.40 | 62.30 | -3.21 | -5.10% | 8 | 248 | 172.27% |
| NFLX240517C00550000 | 2024-05-10 11:53AM EDT | 2024-05-17 | 60.50 | 58.00 | 61.55 | -4.34 | -6.69% | 9 | 461 | 56.54% |
| NFLX240524C00550000 | 2024-05-10 9:49AM EDT | 2024-05-24 | 74.71 | 60.10 | 62.25 | +8.61 | +13.03% | 1 | 147 | 44.27% |
| NFLX240531C00550000 | 2024-05-10 1:30PM EDT | 2024-05-31 | 62.23 | 61.20 | 62.90 | -3.31 | -5.05% | 3 | 163 | 38.66% |
| NFLX240607C00550000 | 2024-05-08 2:54PM EDT | 2024-06-07 | 65.44 | 62.15 | 64.20 | 0.00 | - | 3 | 36 | 37.04% |
| NFLX240621C00550000 | 2024-05-10 11:28AM EDT | 2024-06-21 | 63.45 | 65.85 | 66.60 | -7.71 | -10.83% | 5 | 1,231 | 35.00% |
| NFLX240719C00550000 | 2024-05-09 3:50PM EDT | 2024-07-19 | 75.00 | 76.40 | 77.55 | -3.45 | -4.40% | 3 | 173 | 40.91% |
| NFLX240920C00550000 | 2024-05-10 1:25PM EDT | 2024-09-20 | 89.00 | 89.05 | 89.85 | -3.60 | -3.89% | 3 | 704 | 39.73% |
| NFLX241018C00550000 | 2024-05-10 9:36AM EDT | 2024-10-18 | 107.41 | 96.65 | 97.40 | +8.26 | +8.33% | 5 | 12 | 41.48% |
| NFLX241220C00550000 | 2024-05-08 3:58PM EDT | 2024-12-20 | 109.21 | 108.35 | 109.25 | 0.00 | - | 20 | 234 | 42.20% |
| NFLX250117C00550000 | 2024-05-10 11:01AM EDT | 2025-01-17 | 114.55 | 113.80 | 114.65 | -1.15 | -0.99% | 13 | 1,682 | 42.77% |
| NFLX250321C00550000 | 2024-05-03 11:22AM EDT | 2025-03-21 | 101.50 | 124.10 | 125.30 | 0.00 | - | 3 | 13 | 43.50% |
| NFLX250620C00550000 | 2024-05-08 9:32AM EDT | 2025-06-20 | 138.00 | 134.45 | 143.65 | 0.00 | - | 2 | 180 | 46.25% |
| NFLX251219C00550000 | 2024-05-06 10:17AM EDT | 2025-12-19 | 147.99 | 162.75 | 165.60 | 0.00 | - | 1 | 641 | 46.35% |
| NFLX260116C00550000 | 2024-05-08 1:14PM EDT | 2026-01-16 | 170.00 | 166.70 | 169.00 | 0.00 | - | 1 | 93 | 46.48% |
| NFLX261218C00550000 | 2024-04-25 12:03PM EDT | 2026-12-18 | 169.00 | 199.80 | 205.75 | 0.00 | - | 1 | 62 | 47.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00550000 | 2024-05-10 2:03PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,197 | 62.50% |
| NFLX240517P00550000 | 2024-05-10 2:25PM EDT | 2024-05-17 | 0.36 | 0.35 | 0.39 | -0.01 | -2.70% | 568 | 2,102 | 36.99% |
| NFLX240524P00550000 | 2024-05-10 1:16PM EDT | 2024-05-24 | 0.95 | 0.91 | 1.01 | +0.08 | +9.20% | 28 | 450 | 32.52% |
| NFLX240531P00550000 | 2024-05-10 1:17PM EDT | 2024-05-31 | 1.50 | 1.48 | 1.57 | -0.07 | -4.46% | 38 | 262 | 29.74% |
| NFLX240607P00550000 | 2024-05-10 9:40AM EDT | 2024-06-07 | 1.50 | 2.03 | 2.44 | -0.50 | -25.00% | 2 | 96 | 29.08% |
| NFLX240614P00550000 | 2024-05-10 1:52PM EDT | 2024-06-14 | 3.09 | 3.00 | 3.15 | +0.14 | +4.75% | 9 | 31 | 28.10% |
| NFLX240621P00550000 | 2024-05-10 1:59PM EDT | 2024-06-21 | 3.88 | 3.70 | 3.85 | +0.28 | +7.78% | 189 | 1,307 | 27.37% |
| NFLX240628P00550000 | 2024-05-10 12:02PM EDT | 2024-06-28 | 5.00 | 4.50 | 5.85 | +0.58 | +13.12% | 1 | 1 | 29.27% |
| NFLX240719P00550000 | 2024-05-10 1:35PM EDT | 2024-07-19 | 11.95 | 11.75 | 12.00 | +0.52 | +4.55% | 59 | 757 | 32.96% |
| NFLX240920P00550000 | 2024-05-10 2:08PM EDT | 2024-09-20 | 19.50 | 19.40 | 19.75 | +0.88 | +4.73% | 4 | 481 | 30.73% |
| NFLX241018P00550000 | 2024-05-10 1:08PM EDT | 2024-10-18 | 25.00 | 24.25 | 25.20 | +1.20 | +5.04% | 11 | 64 | 32.00% |
| NFLX241220P00550000 | 2024-05-08 2:09PM EDT | 2024-12-20 | 30.92 | 31.60 | 32.15 | 0.00 | - | 37 | 234 | 31.42% |
| NFLX250117P00550000 | 2024-05-10 12:20PM EDT | 2025-01-17 | 35.24 | 34.90 | 35.60 | +1.24 | +3.57% | 42 | 1,570 | 31.59% |
| NFLX250321P00550000 | 2024-05-10 12:33PM EDT | 2025-03-21 | 41.41 | 40.90 | 41.95 | +0.97 | +2.40% | 1 | 79 | 31.46% |
| NFLX250620P00550000 | 2024-05-10 10:36AM EDT | 2025-06-20 | 50.50 | 48.70 | 50.75 | -2.20 | -4.17% | 1 | 119 | 31.58% |
| NFLX251219P00550000 | 2024-05-02 11:08AM EDT | 2025-12-19 | 78.45 | 63.50 | 65.30 | 0.00 | - | 3 | 454 | 31.50% |
| NFLX260116P00550000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 69.90 | 65.60 | 70.60 | 0.00 | - | 1 | 62 | 32.64% |
| NFLX261218P00550000 | 2024-05-09 2:14PM EDT | 2026-12-18 | 83.70 | 81.20 | 85.80 | 0.00 | - | 10 | 60 | 30.56% |
© 2024 Yahoo. Todos los derechos reservados.