U.S. markets open in 3 hours 4 minutes
F S&P 500
5,076.25 +29.75 (+0.59%) F Dow Jones
38,197.00 +128.00 (+0.34%) F Nasdaq
17,579.25 +141.00 (+0.81%) E-mini Russell 2000 Index Futur
2,010.20 +20.50 (+1.03%) Petróleo
79.53 +0.53 (+0.67%) Oro
2,307.20 -3.80 (-0.16%)
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:610.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00610000 | 2024-05-01 3:35PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 25.00% |
| NFLX240510C00610000 | 2024-05-01 3:38PM EDT | 2024-05-10 | 0.42 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 12.50% |
| NFLX240517C00610000 | 2024-05-01 3:21PM EDT | 2024-05-17 | 1.42 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 12.50% |
| NFLX240524C00610000 | 2024-05-01 12:33PM EDT | 2024-05-24 | 1.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NFLX240531C00610000 | 2024-05-01 2:39PM EDT | 2024-05-31 | 3.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX240607C00610000 | 2024-05-01 10:03AM EDT | 2024-06-07 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX240621C00610000 | 2024-05-01 3:43PM EDT | 2024-06-21 | 6.74 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| NFLX240719C00610000 | 2024-05-01 3:10PM EDT | 2024-07-19 | 17.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NFLX240920C00610000 | 2024-05-01 11:23AM EDT | 2024-09-20 | 25.72 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NFLX241018C00610000 | 2024-04-29 2:58PM EDT | 2024-10-18 | 37.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NFLX241220C00610000 | 2024-05-01 11:17AM EDT | 2024-12-20 | 42.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250117C00610000 | 2024-05-01 11:08AM EDT | 2025-01-17 | 48.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250321C00610000 | 2024-05-01 9:56AM EDT | 2025-03-21 | 56.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX250620C00610000 | 2024-04-26 1:37PM EDT | 2025-06-20 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX251219C00610000 | 2024-04-22 12:33PM EDT | 2025-12-19 | 98.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX260116C00610000 | 2024-04-30 2:46PM EDT | 2026-01-16 | 105.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX261218C00610000 | 2024-04-29 1:50PM EDT | 2026-12-18 | 140.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00610000 | 2024-04-25 11:30AM EDT | 2024-05-03 | 51.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240510P00610000 | 2024-05-01 3:35PM EDT | 2024-05-10 | 54.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NFLX240517P00610000 | 2024-05-01 9:44AM EDT | 2024-05-17 | 63.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NFLX240524P00610000 | 2024-04-29 2:54PM EDT | 2024-05-24 | 53.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240531P00610000 | 2024-05-01 3:11PM EDT | 2024-05-31 | 52.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX240621P00610000 | 2024-05-01 10:18AM EDT | 2024-06-21 | 64.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719P00610000 | 2024-05-01 3:24PM EDT | 2024-07-19 | 61.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NFLX240920P00610000 | 2024-05-01 10:49AM EDT | 2024-09-20 | 76.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX241220P00610000 | 2024-04-30 3:07PM EDT | 2024-12-20 | 84.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117P00610000 | 2024-04-26 12:38PM EDT | 2025-01-17 | 84.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321P00610000 | 2024-04-19 2:31PM EDT | 2025-03-21 | 93.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NFLX250620P00610000 | 2024-04-25 3:54PM EDT | 2025-06-20 | 95.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219P00610000 | 2024-04-19 11:45AM EDT | 2025-12-19 | 110.91 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NFLX260116P00610000 | 2024-04-19 2:27PM EDT | 2026-01-16 | 113.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX261218P00610000 | 2024-04-24 10:14AM EDT | 2026-12-18 | 127.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.