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:610.00
Opciones de comprapor6 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240906C00610000 | 2024-08-23 12:37PM EDT | 2024-09-06 | 74.90 | 90.55 | 93.65 | 0.00 | - | 1 | 27 | 60.84% |
| NFLX240913C00610000 | 2024-08-29 10:00AM EDT | 2024-09-13 | 83.50 | 90.05 | 94.50 | 0.00 | - | 1 | 5 | 56.67% |
| NFLX240920C00610000 | 2024-08-30 1:35PM EDT | 2024-09-20 | 88.10 | 92.70 | 95.10 | +5.21 | +6.29% | 22 | 401 | 47.89% |
| NFLX240927C00610000 | 2024-08-23 11:59AM EDT | 2024-09-27 | 80.16 | 93.35 | 97.05 | 0.00 | - | 7 | 12 | 46.67% |
| NFLX241018C00610000 | 2024-08-30 3:50PM EDT | 2024-10-18 | 99.70 | 101.90 | 104.35 | -0.50 | -0.50% | 3 | 446 | 47.09% |
| NFLX241115C00610000 | 2024-08-29 3:08PM EDT | 2024-11-15 | 100.80 | 107.95 | 109.90 | 0.00 | - | 6 | 48 | 43.65% |
| NFLX241220C00610000 | 2024-08-28 11:31AM EDT | 2024-12-20 | 98.00 | 113.90 | 117.00 | 0.00 | - | 2 | 120 | 42.23% |
| NFLX250117C00610000 | 2024-08-30 1:43PM EDT | 2025-01-17 | 116.80 | 119.55 | 124.00 | +0.50 | +0.43% | 1 | 235 | 42.87% |
| NFLX250221C00610000 | 2024-08-26 10:00AM EDT | 2025-02-21 | 120.35 | 128.95 | 131.75 | 0.00 | - | 5 | 8 | 43.23% |
| NFLX250321C00610000 | 2024-08-22 11:42AM EDT | 2025-03-21 | 128.97 | 133.10 | 136.95 | 0.00 | - | 1 | 47 | 43.12% |
| NFLX250620C00610000 | 2024-08-22 12:57PM EDT | 2025-06-20 | 145.80 | 149.60 | 154.80 | 0.00 | - | 1 | 255 | 44.18% |
| NFLX251219C00610000 | 2024-08-28 11:40AM EDT | 2025-12-19 | 164.05 | 178.15 | 181.10 | 0.00 | - | 2 | 146 | 44.21% |
| NFLX260116C00610000 | 2024-08-23 11:41AM EDT | 2026-01-16 | 173.69 | 180.90 | 186.60 | 0.00 | - | 1 | 46 | 44.89% |
| NFLX261218C00610000 | 2024-08-16 3:05PM EDT | 2026-12-18 | 206.75 | 218.75 | 225.40 | 0.00 | - | 15 | 65 | 45.30% |
Opciones de ventapor6 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240906P00610000 | 2024-08-30 12:39PM EDT | 2024-09-06 | 0.09 | 0.02 | 0.25 | -0.09 | -50.00% | 4 | 155 | 50.98% |
| NFLX240913P00610000 | 2024-08-30 3:54PM EDT | 2024-09-13 | 0.65 | 0.04 | 0.90 | -0.03 | -4.41% | 19 | 59 | 42.77% |
| NFLX240920P00610000 | 2024-08-30 3:51PM EDT | 2024-09-20 | 1.01 | 0.75 | 1.12 | -0.03 | -2.88% | 49 | 809 | 36.00% |
| NFLX240927P00610000 | 2024-08-30 3:05PM EDT | 2024-09-27 | 1.55 | 0.73 | 2.04 | -0.55 | -26.19% | 25 | 148 | 35.29% |
| NFLX241004P00610000 | 2024-08-29 10:47AM EDT | 2024-10-04 | 2.31 | 1.21 | 2.76 | 0.00 | - | 1 | 4 | 33.86% |
| NFLX241018P00610000 | 2024-08-30 2:39PM EDT | 2024-10-18 | 8.09 | 6.50 | 8.00 | -1.02 | -11.20% | 12 | 431 | 39.19% |
| NFLX241115P00610000 | 2024-08-30 2:43PM EDT | 2024-11-15 | 12.35 | 10.75 | 11.80 | +0.20 | +1.65% | 11 | 180 | 36.00% |
| NFLX241220P00610000 | 2024-08-30 11:32AM EDT | 2024-12-20 | 17.15 | 13.30 | 15.15 | +0.88 | +5.41% | 1 | 632 | 33.03% |
| NFLX250117P00610000 | 2024-08-30 2:21PM EDT | 2025-01-17 | 19.41 | 17.45 | 19.25 | -0.24 | -1.22% | 9 | 290 | 32.84% |
| NFLX250221P00610000 | 2024-08-29 11:52AM EDT | 2025-02-21 | 25.95 | 23.75 | 26.70 | 0.00 | - | 2 | 39 | 34.45% |
| NFLX250321P00610000 | 2024-08-30 11:11AM EDT | 2025-03-21 | 29.90 | 26.45 | 29.35 | -34.60 | -53.64% | 4 | 19 | 33.59% |
| NFLX250620P00610000 | 2024-08-30 3:58PM EDT | 2025-06-20 | 38.98 | 37.35 | 39.65 | -4.45 | -10.25% | 2 | 340 | 32.97% |
| NFLX250815P00610000 | 2024-08-28 10:34AM EDT | 2025-08-15 | 49.40 | 45.15 | 46.25 | 0.00 | - | 30 | 31 | 33.11% |
| NFLX251219P00610000 | 2024-08-19 1:01PM EDT | 2025-12-19 | 59.55 | 54.35 | 58.65 | 0.00 | - | 28 | 297 | 32.97% |
| NFLX260116P00610000 | 2024-08-27 1:48PM EDT | 2026-01-16 | 59.50 | 56.80 | 62.05 | 0.00 | - | 5 | 113 | 33.24% |
| NFLX261218P00610000 | 2024-08-29 2:25PM EDT | 2026-12-18 | 82.74 | 78.75 | 85.00 | +0.07 | +0.08% | 5 | 21 | 32.00% |
© 2024 Yahoo. Todos los derechos reservados.