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:600.00
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00600000 | 2024-07-26 3:48PM EDT | 2024-08-02 | 33.00 | 32.60 | 35.60 | -7.84 | -19.20% | 22 | 54 | 44.02% |
| NFLX240809C00600000 | 2024-07-26 3:04PM EDT | 2024-08-09 | 36.79 | 34.95 | 38.10 | -6.37 | -14.76% | 90 | 97 | 38.04% |
| NFLX240816C00600000 | 2024-07-26 3:51PM EDT | 2024-08-16 | 38.50 | 37.95 | 39.65 | -16.88 | -30.48% | 54 | 443 | 34.31% |
| NFLX240823C00600000 | 2024-07-25 9:30AM EDT | 2024-08-23 | 49.85 | 39.35 | 41.85 | 0.00 | - | 1 | 14 | 33.55% |
| NFLX240830C00600000 | 2024-07-25 10:23AM EDT | 2024-08-30 | 46.99 | 41.65 | 44.90 | +5.49 | +13.23% | 10 | 15 | 34.59% |
| NFLX240920C00600000 | 2024-07-26 3:10PM EDT | 2024-09-20 | 50.00 | 48.85 | 50.25 | -2.95 | -5.57% | 13 | 2,284 | 33.45% |
| NFLX241018C00600000 | 2024-07-26 11:20AM EDT | 2024-10-18 | 65.93 | 61.80 | 64.75 | -0.62 | -0.93% | 13 | 121 | 40.31% |
| NFLX241115C00600000 | 2024-07-25 3:41PM EDT | 2024-11-15 | 75.45 | 69.75 | 72.65 | 0.00 | - | 3 | 9 | 40.92% |
| NFLX241220C00600000 | 2024-07-25 9:34AM EDT | 2024-12-20 | 80.00 | 76.25 | 78.60 | 0.00 | - | 1 | 349 | 39.66% |
| NFLX250117C00600000 | 2024-07-26 12:43PM EDT | 2025-01-17 | 88.41 | 82.85 | 85.30 | +1.71 | +1.97% | 3 | 1,504 | 40.39% |
| NFLX250221C00600000 | 2024-07-23 3:41PM EDT | 2025-02-21 | 99.50 | 90.35 | 93.20 | 0.00 | - | 5 | 12 | 41.22% |
| NFLX250321C00600000 | 2024-07-25 9:30AM EDT | 2025-03-21 | 102.97 | 95.30 | 97.80 | 0.00 | - | 5 | 80 | 41.10% |
| NFLX250620C00600000 | 2024-07-26 12:23PM EDT | 2025-06-20 | 116.21 | 110.50 | 116.35 | -0.79 | -0.68% | 20 | 334 | 43.13% |
| NFLX251219C00600000 | 2024-07-18 3:33PM EDT | 2025-12-19 | 154.00 | 135.95 | 143.50 | 0.00 | - | 1 | 219 | 44.27% |
| NFLX260116C00600000 | 2024-07-25 10:15AM EDT | 2026-01-16 | 139.09 | 140.10 | 144.90 | 0.00 | - | 1 | 199 | 43.59% |
| NFLX261218C00600000 | 2024-07-24 3:45PM EDT | 2026-12-18 | 188.12 | 178.10 | 186.95 | 0.00 | - | 4 | 190 | 45.85% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00600000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 1.45 | 1.36 | 1.50 | -0.55 | -27.50% | 1,067 | 1,801 | 30.87% |
| NFLX240809P00600000 | 2024-07-26 3:54PM EDT | 2024-08-09 | 3.65 | 3.05 | 3.50 | -0.18 | -4.70% | 219 | 463 | 28.92% |
| NFLX240816P00600000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 5.40 | 3.70 | 5.50 | -0.40 | -6.90% | 326 | 2,489 | 28.37% |
| NFLX240823P00600000 | 2024-07-26 3:18PM EDT | 2024-08-23 | 7.35 | 6.30 | 7.35 | +0.55 | +8.09% | 28 | 416 | 28.05% |
| NFLX240830P00600000 | 2024-07-26 3:39PM EDT | 2024-08-30 | 8.55 | 7.80 | 9.55 | +0.40 | +4.91% | 53 | 673 | 28.58% |
| NFLX240906P00600000 | 2024-07-26 11:52AM EDT | 2024-09-06 | 7.90 | 9.05 | 10.85 | +1.43 | +22.10% | 9 | - | 27.92% |
| NFLX240920P00600000 | 2024-07-26 3:42PM EDT | 2024-09-20 | 13.17 | 12.45 | 13.10 | +0.52 | +4.11% | 63 | 1,621 | 26.85% |
| NFLX241018P00600000 | 2024-07-26 3:34PM EDT | 2024-10-18 | 24.35 | 22.55 | 24.60 | +3.50 | +16.79% | 15 | 383 | 32.51% |
| NFLX241115P00600000 | 2024-07-26 2:45PM EDT | 2024-11-15 | 29.44 | 27.35 | 29.40 | +1.09 | +3.84% | 14 | 214 | 31.87% |
| NFLX241220P00600000 | 2024-07-25 3:49PM EDT | 2024-12-20 | 32.50 | 30.15 | 33.50 | +0.27 | +0.84% | 10 | 401 | 30.56% |
| NFLX250117P00600000 | 2024-07-26 3:49PM EDT | 2025-01-17 | 36.78 | 36.60 | 37.90 | +0.30 | +0.82% | 16 | 980 | 30.70% |
| NFLX250221P00600000 | 2024-07-25 2:46PM EDT | 2025-02-21 | 40.50 | 41.60 | 43.70 | 0.00 | - | 3 | 30 | 31.24% |
| NFLX250321P00600000 | 2024-07-25 10:14AM EDT | 2025-03-21 | 48.37 | 44.05 | 46.25 | 0.00 | - | 1 | 184 | 30.67% |
| NFLX250620P00600000 | 2024-07-26 9:54AM EDT | 2025-06-20 | 54.86 | 54.25 | 56.90 | +1.06 | +1.97% | 30 | 620 | 30.79% |
| NFLX251219P00600000 | 2024-07-25 12:54PM EDT | 2025-12-19 | 67.90 | 70.05 | 73.45 | 0.00 | - | 1 | 95 | 30.55% |
| NFLX260116P00600000 | 2024-07-25 12:17PM EDT | 2026-01-16 | 71.75 | 72.00 | 76.15 | +1.25 | +1.77% | 1 | 55 | 30.68% |
| NFLX261218P00600000 | 2024-07-24 3:49PM EDT | 2026-12-18 | 93.55 | 92.00 | 99.60 | 0.00 | - | 2 | 112 | 30.44% |
© 2024 Yahoo. Todos los derechos reservados.