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:590.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00590000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 0.07 | 0.06 | 0.10 | -0.08 | -53.33% | 414 | 1,629 | 34.38% |
| NFLX240510C00590000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 1.06 | 0.75 | 1.09 | -0.33 | -23.74% | 273 | 1,997 | 29.57% |
| NFLX240517C00590000 | 2024-05-01 3:25PM EDT | 2024-05-17 | 2.88 | 2.77 | 3.00 | -0.66 | -18.64% | 248 | 2,401 | 30.45% |
| NFLX240524C00590000 | 2024-05-01 2:44PM EDT | 2024-05-24 | 5.90 | 3.50 | 4.60 | +0.60 | +11.32% | 581 | 727 | 29.91% |
| NFLX240531C00590000 | 2024-05-01 2:45PM EDT | 2024-05-31 | 6.80 | 5.15 | 6.70 | +0.21 | +3.19% | 10 | 54 | 30.71% |
| NFLX240607C00590000 | 2024-05-01 3:48PM EDT | 2024-06-07 | 8.20 | 7.05 | 7.75 | +0.79 | +10.66% | 3 | 17 | 29.60% |
| NFLX240621C00590000 | 2024-05-01 3:24PM EDT | 2024-06-21 | 11.40 | 10.05 | 10.45 | +0.40 | +3.64% | 30 | 706 | 29.20% |
| NFLX240719C00590000 | 2024-05-01 3:27PM EDT | 2024-07-19 | 25.10 | 21.35 | 22.20 | +2.91 | +13.11% | 9 | 184 | 36.01% |
| NFLX240920C00590000 | 2024-04-30 2:37PM EDT | 2024-09-20 | 35.40 | 33.70 | 34.50 | 0.00 | - | 12 | 311 | 36.14% |
| NFLX241018C00590000 | 2024-04-29 9:30AM EDT | 2024-10-18 | 46.85 | 41.55 | 43.85 | 0.00 | - | 1 | 6 | 39.32% |
| NFLX241220C00590000 | 2024-04-30 12:16PM EDT | 2024-12-20 | 55.30 | 52.15 | 53.35 | +1.45 | +2.69% | 3 | 64 | 39.02% |
| NFLX250117C00590000 | 2024-05-01 12:13PM EDT | 2025-01-17 | 55.95 | 57.45 | 59.25 | -2.22 | -3.82% | 2 | 513 | 40.04% |
| NFLX250321C00590000 | 2024-04-23 9:56AM EDT | 2025-03-21 | 77.29 | 66.30 | 69.40 | 0.00 | - | 2 | 6 | 40.84% |
| NFLX250620C00590000 | 2024-04-29 1:55PM EDT | 2025-06-20 | 85.60 | 81.05 | 84.10 | 0.00 | - | 2 | 149 | 42.36% |
| NFLX251219C00590000 | 2024-04-29 11:23AM EDT | 2025-12-19 | 111.17 | 104.20 | 110.40 | 0.00 | - | 1 | 99 | 44.74% |
| NFLX260116C00590000 | 2024-04-19 3:59PM EDT | 2026-01-16 | 108.13 | 108.85 | 113.85 | -6.42 | -5.60% | 1 | 21 | 44.94% |
| NFLX261218C00590000 | 2024-04-30 1:41PM EDT | 2026-12-18 | 144.97 | 141.35 | 148.60 | 0.00 | - | 46 | 87 | 46.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00590000 | 2024-05-01 2:41PM EDT | 2024-05-03 | 32.70 | 33.10 | 41.50 | -7.17 | -17.98% | 4 | 27 | 74.19% |
| NFLX240510P00590000 | 2024-05-01 9:30AM EDT | 2024-05-10 | 43.21 | 35.50 | 39.90 | +8.43 | +24.24% | 1 | 42 | 32.79% |
| NFLX240517P00590000 | 2024-05-01 2:59PM EDT | 2024-05-17 | 33.55 | 37.75 | 41.95 | -8.76 | -20.70% | 9 | 216 | 32.65% |
| NFLX240524P00590000 | 2024-05-01 2:49PM EDT | 2024-05-24 | 35.40 | 39.90 | 42.90 | -1.20 | -3.28% | 11 | 18 | 29.94% |
| NFLX240531P00590000 | 2024-05-01 11:08AM EDT | 2024-05-31 | 45.12 | 40.40 | 43.30 | +13.35 | +42.02% | 4 | 25 | 27.23% |
| NFLX240621P00590000 | 2024-05-01 2:14PM EDT | 2024-06-21 | 43.36 | 43.85 | 45.40 | -0.82 | -1.86% | 65 | 586 | 24.35% |
| NFLX240719P00590000 | 2024-05-01 3:08PM EDT | 2024-07-19 | 48.86 | 52.30 | 54.20 | -5.44 | -10.02% | 1 | 146 | 29.51% |
| NFLX240920P00590000 | 2024-05-01 3:26PM EDT | 2024-09-20 | 56.73 | 59.65 | 61.70 | -1.72 | -2.94% | 2 | 192 | 27.87% |
| NFLX241018P00590000 | 2024-05-01 12:04PM EDT | 2024-10-18 | 69.17 | 65.65 | 67.35 | +3.87 | +5.93% | 1 | 35 | 29.37% |
| NFLX241220P00590000 | 2024-04-26 10:17AM EDT | 2024-12-20 | 75.85 | 71.70 | 73.65 | +5.15 | +7.28% | 5 | 122 | 28.76% |
| NFLX250117P00590000 | 2024-04-29 2:57PM EDT | 2025-01-17 | 73.10 | 75.05 | 76.35 | 0.00 | - | 12 | 765 | 28.65% |
| NFLX250321P00590000 | 2024-04-22 3:13PM EDT | 2025-03-21 | 79.70 | 79.10 | 83.85 | 0.00 | - | 38 | 249 | 29.37% |
| NFLX250620P00590000 | 2024-04-25 11:54AM EDT | 2025-06-20 | 86.96 | 87.95 | 91.70 | 0.00 | - | 2 | 78 | 29.32% |
| NFLX251219P00590000 | 2024-04-05 12:21PM EDT | 2025-12-19 | 80.02 | 100.55 | 105.30 | 0.00 | - | 1 | 85 | 29.29% |
| NFLX260116P00590000 | 2024-03-04 12:51PM EDT | 2026-01-16 | 85.60 | 77.00 | 83.25 | 0.00 | - | 10 | 19 | 20.96% |
| NFLX261218P00590000 | 2024-05-01 2:19PM EDT | 2026-12-18 | 119.57 | 116.30 | 125.85 | -2.29 | -1.88% | 1 | 68 | 28.86% |
© 2024 Yahoo. Todos los derechos reservados.