U.S. markets open in 3 hours 18 minutes
F S&P 500
5,077.25 +30.75 (+0.61%) F Dow Jones
38,203.00 +134.00 (+0.35%) F Nasdaq
17,584.75 +146.50 (+0.84%) E-mini Russell 2000 Index Futur
2,011.00 +21.30 (+1.07%) Petróleo
79.64 +0.64 (+0.81%) Oro
2,309.70 -1.30 (-0.06%)
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:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00600000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 831 | 0 | 25.00% |
| NFLX240510C00600000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 0.82 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 12.50% |
| NFLX240517C00600000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2,733 | 0 | 6.25% |
| NFLX240524C00600000 | 2024-05-01 3:55PM EDT | 2024-05-24 | 3.00 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| NFLX240531C00600000 | 2024-05-01 3:21PM EDT | 2024-05-31 | 4.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| NFLX240607C00600000 | 2024-05-01 3:20PM EDT | 2024-06-07 | 6.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NFLX240621C00600000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 8.05 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 6.25% |
| NFLX240719C00600000 | 2024-05-01 3:55PM EDT | 2024-07-19 | 19.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| NFLX240920C00600000 | 2024-05-01 3:23PM EDT | 2024-09-20 | 33.33 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| NFLX241018C00600000 | 2024-04-29 2:54PM EDT | 2024-10-18 | 41.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NFLX241220C00600000 | 2024-05-01 2:48PM EDT | 2024-12-20 | 51.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NFLX250117C00600000 | 2024-05-01 3:48PM EDT | 2025-01-17 | 55.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| NFLX250321C00600000 | 2024-05-01 12:15PM EDT | 2025-03-21 | 62.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NFLX250620C00600000 | 2024-04-29 11:40AM EDT | 2025-06-20 | 81.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX251219C00600000 | 2024-05-01 9:56AM EDT | 2025-12-19 | 98.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX260116C00600000 | 2024-05-01 3:37PM EDT | 2026-01-16 | 109.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX261218C00600000 | 2024-05-01 2:51PM EDT | 2026-12-18 | 143.91 | 0.00 | 0.00 | 0.00 | - | 18 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00600000 | 2024-05-01 3:54PM EDT | 2024-05-03 | 47.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240510P00600000 | 2024-05-01 2:48PM EDT | 2024-05-10 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240517P00600000 | 2024-05-01 3:43PM EDT | 2024-05-17 | 45.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX240524P00600000 | 2024-05-01 3:19PM EDT | 2024-05-24 | 41.74 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX240531P00600000 | 2024-05-01 3:18PM EDT | 2024-05-31 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621P00600000 | 2024-05-01 3:08PM EDT | 2024-06-21 | 46.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240719P00600000 | 2024-05-01 1:48PM EDT | 2024-07-19 | 60.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240920P00600000 | 2024-04-30 11:35AM EDT | 2024-09-20 | 66.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241018P00600000 | 2024-04-25 11:54AM EDT | 2024-10-18 | 69.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241220P00600000 | 2024-04-30 3:07PM EDT | 2024-12-20 | 77.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117P00600000 | 2024-05-01 1:31PM EDT | 2025-01-17 | 83.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX250321P00600000 | 2024-04-24 10:52AM EDT | 2025-03-21 | 84.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX250620P00600000 | 2024-04-29 11:40AM EDT | 2025-06-20 | 92.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219P00600000 | 2024-04-19 10:00AM EDT | 2025-12-19 | 103.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116P00600000 | 2024-04-24 12:18PM EDT | 2026-01-16 | 109.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218P00600000 | 2024-05-01 2:19PM EDT | 2026-12-18 | 126.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.