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:625.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00625000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 13.95 | 13.45 | 15.00 | -4.22 | -23.23% | 9 | 64 | 33.24% |
| NFLX240809C00625000 | 2024-07-26 1:29PM EDT | 2024-08-09 | 22.40 | 17.45 | 18.85 | -2.35 | -9.49% | 17 | 10 | 31.49% |
| NFLX240816C00625000 | 2024-07-26 2:47PM EDT | 2024-08-16 | 21.18 | 21.00 | 21.45 | -7.32 | -25.68% | 37 | 181 | 30.09% |
| NFLX240823C00625000 | 2024-07-25 10:17AM EDT | 2024-08-23 | 28.76 | 22.60 | 24.80 | +5.46 | +23.43% | 1 | 34 | 30.93% |
| NFLX240830C00625000 | 2024-07-26 3:50PM EDT | 2024-08-30 | 26.50 | 25.85 | 27.35 | -9.77 | -26.94% | 4 | 3 | 30.97% |
| NFLX240906C00625000 | 2024-07-26 1:18PM EDT | 2024-09-06 | 32.90 | 26.70 | 30.55 | +5.10 | +18.35% | 3 | - | 32.06% |
| NFLX240920C00625000 | 2024-07-26 12:19PM EDT | 2024-09-20 | 33.70 | 32.80 | 33.95 | -11.00 | -24.61% | 5 | 64 | 31.25% |
| NFLX241220C00625000 | 2024-07-25 12:17PM EDT | 2024-12-20 | 70.90 | 61.75 | 64.10 | 0.00 | - | 6 | 81 | 38.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00625000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 6.70 | 6.15 | 7.35 | -0.35 | -4.96% | 677 | 702 | 29.46% |
| NFLX240809P00625000 | 2024-07-26 3:37PM EDT | 2024-08-09 | 10.60 | 9.25 | 10.55 | +2.40 | +29.27% | 64 | 155 | 27.50% |
| NFLX240816P00625000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 12.85 | 12.55 | 12.90 | +1.87 | +17.03% | 751 | 324 | 26.43% |
| NFLX240823P00625000 | 2024-07-26 2:41PM EDT | 2024-08-23 | 15.40 | 14.35 | 15.55 | +2.85 | +22.71% | 77 | 267 | 26.75% |
| NFLX240830P00625000 | 2024-07-26 1:37PM EDT | 2024-08-30 | 15.89 | 16.35 | 18.00 | +1.02 | +6.86% | 3 | 25 | 27.11% |
| NFLX240906P00625000 | 2024-07-25 1:21PM EDT | 2024-09-06 | 12.95 | 16.20 | 20.10 | 0.00 | - | - | - | 27.24% |
| NFLX240920P00625000 | 2024-07-26 3:02PM EDT | 2024-09-20 | 22.45 | 20.50 | 22.05 | +1.05 | +4.91% | 82 | 99 | 25.59% |
| NFLX241220P00625000 | 2024-07-26 10:19AM EDT | 2024-12-20 | 41.51 | 42.45 | 44.10 | +4.14 | +11.08% | 1 | 115 | 29.74% |
© 2024 Yahoo. Todos los derechos reservados.