U.S. markets closed
F S&P 500
5,072.75 +26.25 (+0.52%) F Dow Jones
38,244.00 +175.00 (+0.46%) F Nasdaq
17,546.00 +107.75 (+0.62%) E-mini Russell 2000 Index Futur
2,007.70 +18.00 (+0.90%) Petróleo
79.32 +0.32 (+0.41%) Oro
2,334.20 +23.20 (+1.00%)
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:635.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00635000 | 2024-05-01 3:39PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.08 | -0.03 | -60.00% | 12 | 169 | 71.88% |
| NFLX240510C00635000 | 2024-05-01 3:03PM EDT | 2024-05-10 | 0.09 | 0.03 | 0.39 | -0.11 | -55.00% | 10 | 302 | 45.48% |
| NFLX240517C00635000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 0.32 | 0.30 | 0.39 | -0.15 | -31.91% | 58 | 1,723 | 34.11% |
| NFLX240524C00635000 | 2024-04-30 12:43PM EDT | 2024-05-24 | 0.78 | 0.43 | 1.50 | 0.00 | - | 6 | 20 | 36.68% |
| NFLX240531C00635000 | 2024-05-01 12:07PM EDT | 2024-05-31 | 0.82 | 1.00 | 1.63 | -0.28 | -25.45% | 3 | 36 | 32.72% |
| NFLX240607C00635000 | 2024-04-30 11:11AM EDT | 2024-06-07 | 1.80 | 1.47 | 2.16 | 0.00 | - | 1 | 5 | 31.48% |
| NFLX240621C00635000 | 2024-05-01 10:37AM EDT | 2024-06-21 | 2.99 | 2.81 | 3.05 | -0.16 | -5.08% | 9 | 197 | 29.29% |
| NFLX240719C00635000 | 2024-05-01 1:37PM EDT | 2024-07-19 | 11.20 | 10.10 | 10.60 | +0.20 | +1.82% | 36 | 352 | 35.36% |
| NFLX241220C00635000 | 2024-04-29 11:05AM EDT | 2024-12-20 | 39.00 | 36.45 | 37.20 | 0.00 | - | 10 | 16 | 37.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00635000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 82.95 | 78.15 | 86.75 | 0.00 | - | 99 | 0 | 153.15% |
| NFLX240510P00635000 | 2024-04-19 9:37AM EDT | 2024-05-10 | 77.62 | 79.50 | 85.80 | 0.00 | - | 1 | 0 | 66.27% |
| NFLX240517P00635000 | 2024-05-01 3:46PM EDT | 2024-05-17 | 79.19 | 80.55 | 84.75 | +1.44 | +1.85% | 551 | 19 | 43.73% |
| NFLX240524P00635000 | 2024-04-26 12:46PM EDT | 2024-05-24 | 75.98 | 80.20 | 85.20 | 0.00 | - | 2 | 0 | 38.78% |
| NFLX240531P00635000 | 2024-04-19 1:44PM EDT | 2024-05-31 | 80.00 | 79.50 | 85.55 | 0.00 | - | 5 | 2 | 35.37% |
| NFLX240621P00635000 | 2024-04-22 10:42AM EDT | 2024-06-21 | 87.80 | 81.80 | 84.60 | 0.00 | - | 3 | 93 | 23.95% |
| NFLX240719P00635000 | 2024-04-25 2:53PM EDT | 2024-07-19 | 79.70 | 85.70 | 88.45 | 0.00 | - | 6 | 235 | 27.45% |
| NFLX241220P00635000 | 2024-04-23 12:09PM EDT | 2024-12-20 | 88.80 | 100.10 | 103.10 | 0.00 | - | 1 | 2 | 27.08% |
© 2024 Yahoo. Todos los derechos reservados.