U.S. markets open in 6 hours 56 minutes
F S&P 500
5,072.50 +26.00 (+0.52%) F Dow Jones
38,221.00 +152.00 (+0.40%) F Nasdaq
17,546.75 +108.50 (+0.62%) E-mini Russell 2000 Index Futur
2,009.00 +19.30 (+0.97%) Petróleo
79.57 +0.57 (+0.72%) Oro
2,325.90 +14.90 (+0.64%)
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:640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00640000 | 2024-04-30 9:56AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240510C00640000 | 2024-05-01 3:39PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| NFLX240517C00640000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| NFLX240524C00640000 | 2024-04-30 12:49PM EDT | 2024-05-24 | 0.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX240531C00640000 | 2024-05-01 1:59PM EDT | 2024-05-31 | 1.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NFLX240621C00640000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 2.60 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| NFLX240719C00640000 | 2024-05-01 2:12PM EDT | 2024-07-19 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX240920C00640000 | 2024-05-01 2:07PM EDT | 2024-09-20 | 19.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX241018C00640000 | 2024-05-01 3:55PM EDT | 2024-10-18 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX241220C00640000 | 2024-04-30 10:32AM EDT | 2024-12-20 | 36.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250117C00640000 | 2024-04-30 2:10PM EDT | 2025-01-17 | 41.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NFLX250321C00640000 | 2024-05-01 10:56AM EDT | 2025-03-21 | 47.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NFLX250620C00640000 | 2024-04-22 1:23PM EDT | 2025-06-20 | 64.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| NFLX251219C00640000 | 2024-04-23 9:52AM EDT | 2025-12-19 | 94.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX260116C00640000 | 2024-04-19 10:55AM EDT | 2026-01-16 | 100.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NFLX261218C00640000 | 2024-04-25 3:10PM EDT | 2026-12-18 | 134.55 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00640000 | 2024-04-23 2:47PM EDT | 2024-05-03 | 63.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX240510P00640000 | 2024-04-19 9:34AM EDT | 2024-05-10 | 68.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240517P00640000 | 2024-05-01 3:46PM EDT | 2024-05-17 | 84.48 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 0.00% |
| NFLX240524P00640000 | 2024-04-24 2:22PM EDT | 2024-05-24 | 87.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NFLX240531P00640000 | 2024-04-22 1:56PM EDT | 2024-05-31 | 85.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621P00640000 | 2024-04-29 9:42AM EDT | 2024-06-21 | 85.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX240719P00640000 | 2024-04-23 12:25PM EDT | 2024-07-19 | 74.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX240920P00640000 | 2024-04-26 1:00PM EDT | 2024-09-20 | 90.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX241220P00640000 | 2024-04-23 11:30AM EDT | 2024-12-20 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117P00640000 | 2024-04-26 3:50PM EDT | 2025-01-17 | 102.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250620P00640000 | 2024-04-01 3:21PM EDT | 2025-06-20 | 96.90 | 117.45 | 122.90 | 0.00 | - | 3 | 10 | 27.83% |
| NFLX251219P00640000 | 2024-04-05 2:45PM EDT | 2025-12-19 | 102.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NFLX260116P00640000 | 2024-04-18 1:00PM EDT | 2026-01-16 | 109.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218P00640000 | 2024-04-30 2:20PM EDT | 2026-12-18 | 147.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.