U.S. markets open in 1 hour 25 minutes
F S&P 500
5,077.25 +30.75 (+0.61%) F Dow Jones
38,229.00 +160.00 (+0.42%) F Nasdaq
17,574.25 +136.00 (+0.78%) E-mini Russell 2000 Index Futur
2,007.90 +18.20 (+0.91%) Petróleo
79.72 +0.72 (+0.91%) Oro
2,307.80 -3.20 (-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
Antes de la apertura del mercado:
Golpe:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00560000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1,786 | 1,305 | 6.25% |
| NFLX240510C00560000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 6.90 | 0.00 | 0.00 | 0.00 | - | 339 | 614 | 3.13% |
| NFLX240517C00560000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 10.90 | 0.00 | 0.00 | 0.00 | - | 236 | 764 | 1.56% |
| NFLX240524C00560000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 12.30 | 0.00 | 0.00 | 0.00 | - | 87 | 190 | 1.56% |
| NFLX240531C00560000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 14.65 | 0.00 | 0.00 | 0.00 | - | 27 | 119 | 1.56% |
| NFLX240607C00560000 | 2024-05-01 3:36PM EDT | 2024-06-07 | 19.55 | 0.00 | 0.00 | 0.00 | - | 12 | 28 | 0.78% |
| NFLX240621C00560000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 21.25 | 0.00 | 0.00 | 0.00 | - | 155 | 650 | 0.78% |
| NFLX240719C00560000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 34.10 | 0.00 | 0.00 | 0.00 | - | 49 | 714 | 0.78% |
| NFLX240920C00560000 | 2024-05-01 2:15PM EDT | 2024-09-20 | 48.50 | 0.00 | 0.00 | 0.00 | - | 9 | 191 | 0.78% |
| NFLX241018C00560000 | 2024-04-30 10:21AM EDT | 2024-10-18 | 57.80 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.39% |
| NFLX241220C00560000 | 2024-05-01 11:05AM EDT | 2024-12-20 | 64.04 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.39% |
| NFLX250117C00560000 | 2024-05-01 3:46PM EDT | 2025-01-17 | 74.50 | 0.00 | 0.00 | 0.00 | - | 10 | 928 | 0.39% |
| NFLX250321C00560000 | 2024-05-01 1:26PM EDT | 2025-03-21 | 78.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.39% |
| NFLX250620C00560000 | 2024-04-30 10:16AM EDT | 2025-06-20 | 99.13 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.39% |
| NFLX251219C00560000 | 2024-04-22 1:49PM EDT | 2025-12-19 | 122.00 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.20% |
| NFLX260116C00560000 | 2024-05-01 1:20PM EDT | 2026-01-16 | 122.26 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.20% |
| NFLX261218C00560000 | 2024-05-01 2:44PM EDT | 2026-12-18 | 161.00 | 0.00 | 0.00 | 0.00 | - | 15 | 71 | 0.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00560000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 9.80 | 0.00 | 0.00 | 0.00 | - | 285 | 592 | 0.00% |
| NFLX240510P00560000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 13.65 | 0.00 | 0.00 | 0.00 | - | 87 | 538 | 0.00% |
| NFLX240517P00560000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 16.60 | 0.00 | 0.00 | 0.00 | - | 187 | 1,293 | 0.00% |
| NFLX240524P00560000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 19.13 | 0.00 | 0.00 | 0.00 | - | 10 | 94 | 0.00% |
| NFLX240531P00560000 | 2024-05-01 3:55PM EDT | 2024-05-31 | 20.08 | 0.00 | 0.00 | 0.00 | - | 5 | 153 | 0.00% |
| NFLX240607P00560000 | 2024-04-30 12:58PM EDT | 2024-06-07 | 23.63 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| NFLX240621P00560000 | 2024-05-01 3:30PM EDT | 2024-06-21 | 22.05 | 0.00 | 0.00 | 0.00 | - | 66 | 865 | 0.00% |
| NFLX240719P00560000 | 2024-05-01 2:18PM EDT | 2024-07-19 | 35.15 | 0.00 | 0.00 | 0.00 | - | 19 | 434 | 0.00% |
| NFLX240920P00560000 | 2024-05-01 10:38AM EDT | 2024-09-20 | 45.80 | 0.00 | 0.00 | 0.00 | - | 3 | 144 | 0.00% |
| NFLX241018P00560000 | 2024-04-26 10:35AM EDT | 2024-10-18 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NFLX241220P00560000 | 2024-05-01 2:42PM EDT | 2024-12-20 | 54.79 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 0.00% |
| NFLX250117P00560000 | 2024-04-29 11:55AM EDT | 2025-01-17 | 57.70 | 0.00 | 0.00 | 0.00 | - | 4 | 512 | 0.00% |
| NFLX250321P00560000 | 2024-04-22 1:58PM EDT | 2025-03-21 | 64.55 | 0.00 | 0.00 | 0.00 | - | 26 | 44 | 0.00% |
| NFLX250620P00560000 | 2024-04-26 1:07PM EDT | 2025-06-20 | 70.75 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 0.00% |
| NFLX251219P00560000 | 2024-04-19 3:57PM EDT | 2025-12-19 | 86.78 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 0.00% |
| NFLX260116P00560000 | 2024-05-01 1:20PM EDT | 2026-01-16 | 91.35 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| NFLX261218P00560000 | 2024-05-01 3:56PM EDT | 2026-12-18 | 106.50 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.