U.S. markets open in 4 hours 37 minutes
F S&P 500
5,077.25 +30.75 (+0.61%) F Dow Jones
38,210.00 +141.00 (+0.37%) F Nasdaq
17,582.50 +144.25 (+0.83%) E-mini Russell 2000 Index Futur
2,014.80 +25.10 (+1.26%) Petróleo
79.55 +0.55 (+0.70%) Oro
2,315.60 +4.60 (+0.20%)
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:630.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00630000 | 2024-04-30 10:30AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NFLX240510C00630000 | 2024-05-01 2:27PM EDT | 2024-05-10 | 0.14 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| NFLX240517C00630000 | 2024-05-01 3:50PM EDT | 2024-05-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| NFLX240524C00630000 | 2024-04-30 12:36PM EDT | 2024-05-24 | 0.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NFLX240531C00630000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240621C00630000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 3.42 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| NFLX240719C00630000 | 2024-05-01 3:55PM EDT | 2024-07-19 | 11.43 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| NFLX240920C00630000 | 2024-05-01 12:18PM EDT | 2024-09-20 | 19.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NFLX241018C00630000 | 2024-04-30 2:08PM EDT | 2024-10-18 | 29.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NFLX241220C00630000 | 2024-05-01 1:57PM EDT | 2024-12-20 | 38.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250117C00630000 | 2024-04-30 1:12PM EDT | 2025-01-17 | 43.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250321C00630000 | 2024-04-26 1:25PM EDT | 2025-03-21 | 57.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250620C00630000 | 2024-04-26 3:48PM EDT | 2025-06-20 | 72.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NFLX251219C00630000 | 2024-04-24 12:10PM EDT | 2025-12-19 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX260116C00630000 | 2024-04-19 12:15PM EDT | 2026-01-16 | 97.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX261218C00630000 | 2024-04-22 12:05PM EDT | 2026-12-18 | 130.73 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00630000 | 2024-04-24 3:53PM EDT | 2024-05-03 | 74.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240510P00630000 | 2024-04-24 3:56PM EDT | 2024-05-10 | 77.30 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| NFLX240517P00630000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 77.55 | 0.00 | 0.00 | 0.00 | - | 1,663 | 0 | 0.00% |
| NFLX240524P00630000 | 2024-04-26 12:56PM EDT | 2024-05-24 | 70.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240531P00630000 | 2024-04-17 2:28PM EDT | 2024-05-31 | 43.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621P00630000 | 2024-04-30 1:42PM EDT | 2024-06-21 | 77.86 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| NFLX240719P00630000 | 2024-04-29 2:44PM EDT | 2024-07-19 | 79.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240920P00630000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 88.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX241220P00630000 | 2024-04-19 9:44AM EDT | 2024-12-20 | 93.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX250117P00630000 | 2024-04-26 3:40PM EDT | 2025-01-17 | 96.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX250321P00630000 | 2024-04-19 12:10PM EDT | 2025-03-21 | 104.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620P00630000 | 2024-04-18 3:45PM EDT | 2025-06-20 | 92.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219P00630000 | 2024-03-28 10:32AM EDT | 2025-12-19 | 109.80 | 119.10 | 123.25 | 0.00 | - | 1 | 25 | 26.03% |
| NFLX260116P00630000 | 2024-04-23 2:14PM EDT | 2026-01-16 | 114.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX261218P00630000 | 2024-05-01 2:05PM EDT | 2026-12-18 | 141.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.