Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:560.00
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018C00560000 | 2024-10-01 2:24PM EDT | 2024-10-18 | 161.00 | 158.35 | 162.85 | +8.52 | +5.59% | 1 | 43 | 69.63% |
| NFLX241115C00560000 | 2024-10-04 2:59PM EDT | 2024-11-15 | 161.85 | 164.55 | 166.50 | +19.77 | +13.91% | 3 | 53 | 58.29% |
| NFLX241220C00560000 | 2024-10-02 10:24AM EDT | 2024-12-20 | 158.77 | 169.25 | 170.80 | 0.00 | - | 2 | 110 | 50.65% |
| NFLX250117C00560000 | 2024-10-04 3:18PM EDT | 2025-01-17 | 171.91 | 173.15 | 175.35 | +13.96 | +8.84% | 3 | 924 | 49.91% |
| NFLX250221C00560000 | 2024-09-20 10:33AM EDT | 2025-02-21 | 165.80 | 179.65 | 181.65 | 0.00 | - | 2 | 12 | 49.18% |
| NFLX250321C00560000 | 2024-09-18 1:42PM EDT | 2025-03-21 | 164.75 | 183.45 | 185.60 | 0.00 | - | 2 | 33 | 48.07% |
| NFLX250620C00560000 | 2024-09-23 12:52PM EDT | 2025-06-20 | 185.80 | 198.00 | 200.00 | 0.00 | - | 2 | 62 | 47.43% |
| NFLX251219C00560000 | 2024-10-03 3:48PM EDT | 2025-12-19 | 211.25 | 218.10 | 224.40 | 0.00 | - | 27 | 92 | 46.82% |
| NFLX260116C00560000 | 2024-10-04 1:32PM EDT | 2026-01-16 | 224.55 | 225.85 | 228.15 | +10.55 | +4.93% | 1 | 76 | 46.91% |
| NFLX261218C00560000 | 2024-10-01 10:45AM EDT | 2026-12-18 | 249.38 | 258.10 | 267.00 | 0.00 | - | 1 | 70 | 47.58% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011P00560000 | 2024-10-04 12:12PM EDT | 2024-10-11 | 0.05 | 0.00 | 0.07 | +0.03 | +150.00% | 1 | 21 | 68.36% |
| NFLX241018P00560000 | 2024-10-04 3:30PM EDT | 2024-10-18 | 0.78 | 0.56 | 0.85 | -0.31 | -28.44% | 4 | 636 | 66.94% |
| NFLX241025P00560000 | 2024-10-04 3:12PM EDT | 2024-10-25 | 1.20 | 0.68 | 1.63 | -0.46 | -27.71% | 9 | 766 | 58.62% |
| NFLX241101P00560000 | 2024-10-03 1:06PM EDT | 2024-11-01 | 1.76 | 0.77 | 2.18 | -0.49 | -21.78% | 1 | 9 | 52.76% |
| NFLX241108P00560000 | 2024-09-27 11:09AM EDT | 2024-11-08 | 2.55 | 1.07 | 2.99 | 0.00 | - | 4 | 4 | 50.04% |
| NFLX241115P00560000 | 2024-10-04 3:33PM EDT | 2024-11-15 | 2.51 | 2.08 | 2.79 | -0.69 | -21.56% | 3 | 199 | 48.73% |
| NFLX241220P00560000 | 2024-10-04 1:17PM EDT | 2024-12-20 | 4.42 | 4.20 | 4.70 | -0.64 | -12.65% | 2 | 376 | 40.49% |
| NFLX250117P00560000 | 2024-10-04 12:09PM EDT | 2025-01-17 | 7.30 | 6.55 | 7.05 | -0.60 | -7.59% | 2 | 613 | 38.60% |
| NFLX250221P00560000 | 2024-10-02 3:48PM EDT | 2025-02-21 | 11.80 | 10.65 | 11.30 | 0.00 | - | 1 | 107 | 38.58% |
| NFLX250321P00560000 | 2024-09-24 1:05PM EDT | 2025-03-21 | 12.73 | 12.60 | 13.40 | 0.00 | - | 1 | 121 | 37.29% |
| NFLX250620P00560000 | 2024-10-04 2:36PM EDT | 2025-06-20 | 22.17 | 20.50 | 21.80 | -1.18 | -5.05% | 1 | 311 | 36.01% |
| NFLX250815P00560000 | 2024-09-10 3:46PM EDT | 2025-08-15 | 38.60 | 24.70 | 27.20 | 0.00 | - | 2 | 4 | 35.83% |
| NFLX250919P00560000 | 2024-09-26 9:30AM EDT | 2025-09-19 | 28.60 | 28.25 | 30.75 | 0.00 | - | - | 2 | 35.89% |
| NFLX251219P00560000 | 2024-10-03 3:52PM EDT | 2025-12-19 | 38.54 | 34.20 | 36.20 | 0.00 | - | 1 | 101 | 34.49% |
| NFLX260116P00560000 | 2024-10-04 2:29PM EDT | 2026-01-16 | 37.95 | 36.45 | 38.45 | -2.30 | -5.71% | 8 | 225 | 34.43% |
| NFLX261218P00560000 | 2024-10-01 12:09PM EDT | 2026-12-18 | 61.08 | 52.55 | 61.35 | 0.00 | - | 15 | 91 | 33.62% |
| NFLX270115P00560000 | 2024-09-24 11:24AM EDT | 2027-01-15 | 59.67 | 55.50 | 61.20 | 0.00 | - | - | 7 | 33.00% |
© 2024 Yahoo. Todos los derechos reservados.