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:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00620000 | 2024-05-01 3:38PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | 0.00 | - | 45 | 460 | 48.24% |
| NFLX240510C00620000 | 2024-05-01 3:15PM EDT | 2024-05-10 | 0.20 | 0.08 | 0.20 | -0.05 | -20.00% | 67 | 778 | 33.35% |
| NFLX240517C00620000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.68 | 0.63 | 0.73 | -0.27 | -28.42% | 158 | 1,192 | 31.78% |
| NFLX240524C00620000 | 2024-05-01 11:51AM EDT | 2024-05-24 | 1.75 | 1.20 | 1.48 | +0.35 | +25.00% | 11 | 70 | 31.08% |
| NFLX240531C00620000 | 2024-05-01 1:59PM EDT | 2024-05-31 | 2.23 | 1.82 | 2.23 | +0.15 | +7.21% | 7 | 101 | 30.25% |
| NFLX240621C00620000 | 2024-05-01 3:37PM EDT | 2024-06-21 | 5.17 | 4.35 | 4.65 | +0.38 | +7.93% | 37 | 917 | 28.92% |
| NFLX240719C00620000 | 2024-05-01 3:39PM EDT | 2024-07-19 | 14.25 | 13.20 | 13.70 | +0.70 | +5.17% | 129 | 296 | 35.37% |
| NFLX240920C00620000 | 2024-05-01 2:16PM EDT | 2024-09-20 | 24.55 | 23.80 | 24.40 | +0.30 | +1.24% | 4 | 797 | 35.31% |
| NFLX241018C00620000 | 2024-04-29 3:49PM EDT | 2024-10-18 | 33.98 | 30.05 | 31.70 | 0.00 | - | 5 | 8 | 37.48% |
| NFLX241220C00620000 | 2024-04-30 1:04PM EDT | 2024-12-20 | 41.88 | 41.15 | 42.10 | 0.00 | - | 2 | 156 | 38.17% |
| NFLX250117C00620000 | 2024-04-30 1:31PM EDT | 2025-01-17 | 45.01 | 46.30 | 47.25 | -2.14 | -4.54% | 1 | 346 | 38.90% |
| NFLX250321C00620000 | 2024-04-23 10:06AM EDT | 2025-03-21 | 62.60 | 55.60 | 57.70 | 0.00 | - | 1 | 21 | 40.01% |
| NFLX250620C00620000 | 2024-05-01 12:24PM EDT | 2025-06-20 | 69.65 | 69.40 | 72.20 | -2.22 | -3.09% | 2 | 175 | 41.56% |
| NFLX251219C00620000 | 2024-05-01 2:19PM EDT | 2025-12-19 | 95.63 | 93.30 | 96.20 | -0.37 | -0.39% | 4 | 177 | 43.18% |
| NFLX260116C00620000 | 2024-04-24 3:34PM EDT | 2026-01-16 | 101.09 | 96.05 | 101.65 | 0.00 | - | 1 | 60 | 44.10% |
| NFLX261218C00620000 | 2024-05-01 3:10PM EDT | 2026-12-18 | 138.50 | 129.50 | 136.55 | +5.20 | +3.90% | 1 | 118 | 45.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00620000 | 2024-05-01 3:52PM EDT | 2024-05-03 | 65.85 | 64.40 | 70.00 | -2.75 | -4.01% | 501 | 59 | 90.97% |
| NFLX240510P00620000 | 2024-04-25 3:06PM EDT | 2024-05-10 | 55.40 | 64.50 | 70.10 | 0.00 | - | 5 | 0 | 50.54% |
| NFLX240517P00620000 | 2024-05-01 2:29PM EDT | 2024-05-17 | 65.30 | 65.45 | 69.75 | +1.47 | +2.30% | 26 | 627 | 36.83% |
| NFLX240524P00620000 | 2024-04-29 2:54PM EDT | 2024-05-24 | 63.15 | 65.00 | 71.20 | 0.00 | - | 2 | 13 | 36.96% |
| NFLX240531P00620000 | 2024-04-19 3:54PM EDT | 2024-05-31 | 66.00 | 64.80 | 70.05 | 0.00 | - | 15 | 11 | 28.52% |
| NFLX240607P00620000 | 2024-04-26 1:54PM EDT | 2024-06-07 | 60.57 | 66.00 | 71.45 | 0.00 | - | 4 | 4 | 30.08% |
| NFLX240621P00620000 | 2024-04-30 1:14PM EDT | 2024-06-21 | 70.99 | 68.50 | 70.90 | 0.00 | - | 1 | 397 | 24.38% |
| NFLX240719P00620000 | 2024-05-01 12:57PM EDT | 2024-07-19 | 78.20 | 73.80 | 76.00 | +6.65 | +9.29% | 11 | 619 | 27.85% |
| NFLX240920P00620000 | 2024-04-29 10:44AM EDT | 2024-09-20 | 77.40 | 80.40 | 82.30 | 0.00 | - | 2 | 427 | 26.74% |
| NFLX241220P00620000 | 2024-04-30 11:33AM EDT | 2024-12-20 | 91.27 | 90.65 | 92.70 | 0.00 | - | 4 | 102 | 27.63% |
| NFLX250117P00620000 | 2024-04-22 12:10PM EDT | 2025-01-17 | 94.20 | 92.85 | 95.90 | 0.00 | - | 4 | 595 | 27.97% |
| NFLX250321P00620000 | 2024-04-22 10:11AM EDT | 2025-03-21 | 104.15 | 97.30 | 101.90 | 0.00 | - | 5 | 4 | 28.18% |
| NFLX250620P00620000 | 2024-04-10 3:58PM EDT | 2025-06-20 | 83.46 | 105.05 | 109.40 | 0.00 | - | 11 | 98 | 28.22% |
| NFLX251219P00620000 | 2024-03-26 12:29PM EDT | 2025-12-19 | 95.71 | 112.35 | 115.45 | 0.00 | - | 20 | 475 | 25.74% |
| NFLX260116P00620000 | 2024-04-19 2:23PM EDT | 2026-01-16 | 118.10 | 118.75 | 123.90 | 0.00 | - | 12 | 46 | 28.13% |
| NFLX261218P00620000 | 2024-05-01 12:21PM EDT | 2026-12-18 | 139.78 | 133.25 | 141.90 | +3.93 | +2.89% | 1 | 17 | 27.76% |
© 2024 Yahoo. Todos los derechos reservados.