U.S. markets closed
F S&P 500
5,071.00 +24.50 (+0.49%) F Dow Jones
38,216.00 +147.00 (+0.39%) F Nasdaq
17,546.00 +107.75 (+0.62%) E-mini Russell 2000 Index Futur
2,005.30 +15.60 (+0.78%) Petróleo
79.43 +0.43 (+0.54%) Oro
2,327.80 +16.80 (+0.73%)
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:650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00650000 | 2024-05-01 3:39PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.08 | 0.00 | - | 8 | 237 | 82.42% |
| NFLX240510C00650000 | 2024-05-01 12:06PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.13 | -0.12 | -92.31% | 4 | 149 | 44.34% |
| NFLX240517C00650000 | 2024-05-01 3:32PM EDT | 2024-05-17 | 0.20 | 0.13 | 0.20 | -0.02 | -9.09% | 127 | 3,212 | 35.16% |
| NFLX240524C00650000 | 2024-05-01 2:50PM EDT | 2024-05-24 | 0.50 | 0.21 | 1.19 | +0.03 | +6.38% | 5 | 58 | 39.34% |
| NFLX240531C00650000 | 2024-05-01 2:56PM EDT | 2024-05-31 | 0.85 | 0.32 | 1.20 | -0.50 | -37.04% | 10 | 56 | 34.50% |
| NFLX240621C00650000 | 2024-05-01 3:30PM EDT | 2024-06-21 | 2.26 | 1.79 | 1.97 | +0.25 | +12.44% | 137 | 600 | 29.42% |
| NFLX240719C00650000 | 2024-05-01 3:22PM EDT | 2024-07-19 | 8.83 | 7.70 | 8.20 | +1.03 | +13.21% | 20 | 850 | 35.29% |
| NFLX240920C00650000 | 2024-05-01 1:46PM EDT | 2024-09-20 | 16.60 | 16.50 | 16.95 | -0.66 | -3.82% | 38 | 1,286 | 34.90% |
| NFLX241018C00650000 | 2024-05-01 10:43AM EDT | 2024-10-18 | 22.05 | 21.00 | 23.40 | -4.10 | -15.68% | 2 | 11 | 36.98% |
| NFLX241220C00650000 | 2024-05-01 12:40PM EDT | 2024-12-20 | 31.12 | 31.95 | 32.80 | -2.38 | -7.10% | 2 | 729 | 37.52% |
| NFLX250117C00650000 | 2024-04-29 9:30AM EDT | 2025-01-17 | 35.87 | 36.50 | 37.75 | -4.08 | -10.21% | 30 | 687 | 38.30% |
| NFLX250321C00650000 | 2024-05-01 10:54AM EDT | 2025-03-21 | 44.45 | 44.70 | 48.45 | -6.55 | -12.84% | 13 | 38 | 39.77% |
| NFLX250620C00650000 | 2024-04-29 2:06PM EDT | 2025-06-20 | 62.65 | 57.90 | 62.30 | 0.00 | - | 1 | 487 | 41.16% |
| NFLX251219C00650000 | 2024-04-26 3:30PM EDT | 2025-12-19 | 89.60 | 81.20 | 85.30 | 0.00 | - | 1 | 35 | 42.52% |
| NFLX260116C00650000 | 2024-04-25 2:22PM EDT | 2026-01-16 | 94.15 | 85.45 | 89.80 | 0.00 | - | 1 | 38 | 43.12% |
| NFLX261218C00650000 | 2024-05-01 3:24PM EDT | 2026-12-18 | 126.00 | 119.00 | 124.85 | -0.65 | -0.51% | 1 | 113 | 44.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00650000 | 2024-04-24 2:38PM EDT | 2024-05-03 | 92.50 | 93.05 | 101.30 | 0.00 | - | 4 | 0 | 164.62% |
| NFLX240510P00650000 | 2024-04-24 3:53PM EDT | 2024-05-10 | 94.35 | 94.40 | 100.10 | 0.00 | - | 1 | 0 | 68.73% |
| NFLX240517P00650000 | 2024-04-24 2:56PM EDT | 2024-05-17 | 93.80 | 95.55 | 99.70 | 0.00 | - | 19 | 0 | 48.85% |
| NFLX240524P00650000 | 2024-04-24 2:38PM EDT | 2024-05-24 | 97.15 | 95.10 | 100.25 | 0.00 | - | 4 | 0 | 43.79% |
| NFLX240531P00650000 | 2024-04-22 1:56PM EDT | 2024-05-31 | 95.18 | 94.65 | 100.65 | 0.00 | - | 1 | 0 | 40.04% |
| NFLX240621P00650000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 101.62 | 96.45 | 98.95 | 0.00 | - | 1 | 46 | 23.72% |
| NFLX240719P00650000 | 2024-04-30 2:29PM EDT | 2024-07-19 | 105.20 | 98.65 | 101.75 | +5.85 | +5.89% | 95 | 217 | 27.19% |
| NFLX240920P00650000 | 2024-04-24 12:30PM EDT | 2024-09-20 | 104.20 | 103.55 | 105.50 | 0.00 | - | 1 | 81 | 25.23% |
| NFLX241220P00650000 | 2024-05-01 1:54PM EDT | 2024-12-20 | 112.80 | 111.55 | 114.25 | +14.80 | +15.10% | 6 | 396 | 26.57% |
| NFLX250117P00650000 | 2024-04-26 9:31AM EDT | 2025-01-17 | 109.00 | 114.25 | 116.20 | 0.00 | - | 2 | 126 | 26.40% |
| NFLX250321P00650000 | 2024-04-24 9:40AM EDT | 2025-03-21 | 110.00 | 117.25 | 122.20 | 0.00 | - | 2 | 8 | 27.10% |
| NFLX250620P00650000 | 2024-04-22 9:49AM EDT | 2025-06-20 | 131.06 | 124.05 | 130.50 | 0.00 | - | 2 | 111 | 27.87% |
| NFLX251219P00650000 | 2024-04-09 11:19AM EDT | 2025-12-19 | 113.39 | 136.25 | 141.15 | 0.00 | - | 9 | 16 | 27.27% |
| NFLX260116P00650000 | 2024-04-23 10:21AM EDT | 2026-01-16 | 133.16 | 137.50 | 142.90 | 0.00 | - | 1 | 33 | 27.29% |
| NFLX261218P00650000 | 2024-04-11 10:55AM EDT | 2026-12-18 | 133.05 | 151.15 | 158.00 | 0.00 | - | 1 | 1 | 26.35% |
© 2024 Yahoo. Todos los derechos reservados.