U.S. markets open in 4 hours 24 minutes
F S&P 500
5,074.50 +28.00 (+0.55%) F Dow Jones
38,191.00 +122.00 (+0.32%) F Nasdaq
17,572.50 +134.25 (+0.77%) E-mini Russell 2000 Index Futur
2,013.00 +23.30 (+1.17%) Petróleo
79.64 +0.64 (+0.81%) Oro
2,313.40 +2.40 (+0.10%)
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:580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00580000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,063 | 0 | 12.50% |
| NFLX240510C00580000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 2.25 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 6.25% |
| NFLX240517C00580000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 6.25% |
| NFLX240524C00580000 | 2024-05-01 3:23PM EDT | 2024-05-24 | 8.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NFLX240531C00580000 | 2024-05-01 3:00PM EDT | 2024-05-31 | 10.50 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 3.13% |
| NFLX240607C00580000 | 2024-05-01 3:05PM EDT | 2024-06-07 | 12.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NFLX240621C00580000 | 2024-05-01 3:42PM EDT | 2024-06-21 | 14.77 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 3.13% |
| NFLX240719C00580000 | 2024-05-01 3:54PM EDT | 2024-07-19 | 26.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NFLX240920C00580000 | 2024-05-01 2:30PM EDT | 2024-09-20 | 39.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NFLX241018C00580000 | 2024-05-01 11:32AM EDT | 2024-10-18 | 43.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NFLX241220C00580000 | 2024-05-01 2:04PM EDT | 2024-12-20 | 58.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX250117C00580000 | 2024-05-01 1:39PM EDT | 2025-01-17 | 61.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NFLX250321C00580000 | 2024-04-30 11:35AM EDT | 2025-03-21 | 73.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NFLX250620C00580000 | 2024-04-30 2:14PM EDT | 2025-06-20 | 87.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX251219C00580000 | 2024-04-30 11:50AM EDT | 2025-12-19 | 112.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NFLX260116C00580000 | 2024-04-30 11:54AM EDT | 2026-01-16 | 115.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| NFLX261218C00580000 | 2024-04-26 9:32AM EDT | 2026-12-18 | 154.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00580000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 26.34 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| NFLX240510P00580000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 29.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NFLX240517P00580000 | 2024-05-01 3:36PM EDT | 2024-05-17 | 27.50 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| NFLX240524P00580000 | 2024-05-01 9:37AM EDT | 2024-05-24 | 37.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240531P00580000 | 2024-05-01 3:07PM EDT | 2024-05-31 | 29.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240607P00580000 | 2024-05-01 12:45PM EDT | 2024-06-07 | 38.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621P00580000 | 2024-05-01 1:47PM EDT | 2024-06-21 | 38.39 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NFLX240719P00580000 | 2024-05-01 3:23PM EDT | 2024-07-19 | 43.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX240920P00580000 | 2024-04-30 11:50AM EDT | 2024-09-20 | 55.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241018P00580000 | 2024-04-30 11:20AM EDT | 2024-10-18 | 60.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220P00580000 | 2024-04-25 1:41PM EDT | 2024-12-20 | 61.92 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NFLX250117P00580000 | 2024-04-29 3:03PM EDT | 2025-01-17 | 68.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250321P00580000 | 2024-04-25 11:31AM EDT | 2025-03-21 | 74.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250620P00580000 | 2024-04-24 10:12AM EDT | 2025-06-20 | 80.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219P00580000 | 2024-04-15 1:54PM EDT | 2025-12-19 | 82.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX260116P00580000 | 2024-04-19 3:09PM EDT | 2026-01-16 | 98.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX261218P00580000 | 2024-04-22 10:13AM EDT | 2026-12-18 | 117.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.