U.S. markets closed
F S&P 500
5,071.75 +25.25 (+0.50%) F Dow Jones
38,219.00 +150.00 (+0.39%) F Nasdaq
17,548.00 +109.75 (+0.63%) E-mini Russell 2000 Index Futur
2,005.40 +15.70 (+0.79%) Petróleo
79.45 +0.45 (+0.57%) Oro
2,328.10 +17.10 (+0.74%)
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:585.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00585000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.08 | 0.10 | 0.12 | -0.16 | -66.67% | 478 | 1,856 | 38.57% |
| NFLX240510C00585000 | 2024-05-01 3:45PM EDT | 2024-05-10 | 1.50 | 1.25 | 1.52 | -0.23 | -13.29% | 767 | 632 | 30.88% |
| NFLX240517C00585000 | 2024-05-01 3:52PM EDT | 2024-05-17 | 4.05 | 3.55 | 3.80 | +0.05 | +1.25% | 185 | 570 | 31.37% |
| NFLX240524C00585000 | 2024-05-01 3:55PM EDT | 2024-05-24 | 5.27 | 4.85 | 5.60 | -1.03 | -16.35% | 3 | 21 | 30.61% |
| NFLX240531C00585000 | 2024-05-01 10:23AM EDT | 2024-05-31 | 6.20 | 6.30 | 7.05 | -3.25 | -34.39% | 4 | 46 | 29.70% |
| NFLX240607C00585000 | 2024-05-01 2:31PM EDT | 2024-06-07 | 9.00 | 8.30 | 9.05 | +0.50 | +5.88% | 7 | 6 | 30.16% |
| NFLX240621C00585000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 11.80 | 9.95 | 11.90 | -1.13 | -8.74% | 153 | 182 | 29.65% |
| NFLX240719C00585000 | 2024-05-01 10:02AM EDT | 2024-07-19 | 22.05 | 23.15 | 23.90 | -2.40 | -9.82% | 6 | 145 | 36.32% |
| NFLX241220C00585000 | 2024-05-01 11:54AM EDT | 2024-12-20 | 52.58 | 54.25 | 55.45 | -5.32 | -9.19% | 2 | 13 | 39.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00585000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 31.26 | 28.10 | 36.70 | -3.55 | -10.20% | 18 | 65 | 85.21% |
| NFLX240510P00585000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 33.53 | 32.50 | 34.90 | +3.50 | +11.66% | 5 | 21 | 31.41% |
| NFLX240517P00585000 | 2024-05-01 1:47PM EDT | 2024-05-17 | 36.59 | 33.55 | 37.05 | +5.46 | +17.54% | 3 | 323 | 31.25% |
| NFLX240524P00585000 | 2024-04-24 12:11PM EDT | 2024-05-24 | 37.00 | 35.70 | 38.35 | 0.00 | - | 4 | 9 | 29.33% |
| NFLX240531P00585000 | 2024-04-26 3:02PM EDT | 2024-05-31 | 31.91 | 36.45 | 40.05 | 0.00 | - | 9 | 17 | 29.14% |
| NFLX240607P00585000 | 2024-04-30 2:51PM EDT | 2024-06-07 | 36.85 | 38.05 | 40.75 | -1.06 | -2.80% | 1 | 5 | 27.47% |
| NFLX240621P00585000 | 2024-05-01 3:26PM EDT | 2024-06-21 | 35.63 | 40.00 | 42.90 | -6.15 | -14.72% | 33 | 280 | 26.50% |
| NFLX240719P00585000 | 2024-05-01 1:31PM EDT | 2024-07-19 | 51.63 | 49.05 | 50.90 | +4.83 | +10.32% | 4 | 96 | 29.90% |
| NFLX241220P00585000 | 2024-04-19 10:20AM EDT | 2024-12-20 | 62.50 | 68.80 | 70.60 | 0.00 | - | 16 | 16 | 28.94% |
© 2024 Yahoo. Todos los derechos reservados.