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:650.00
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011C00650000 | 2024-10-03 12:20PM EDT | 2024-10-11 | 68.00 | 67.60 | 73.20 | +9.70 | +16.64% | 10 | 24 | 67.62% |
| NFLX241018C00650000 | 2024-10-04 3:46PM EDT | 2024-10-18 | 78.30 | 76.85 | 78.40 | +10.35 | +15.23% | 29 | 388 | 60.43% |
| NFLX241025C00650000 | 2024-10-04 10:13AM EDT | 2024-10-25 | 72.40 | 78.65 | 80.85 | -1.20 | -1.63% | 5 | 15 | 53.51% |
| NFLX241101C00650000 | 2024-10-04 12:01PM EDT | 2024-11-01 | 77.88 | 81.35 | 82.75 | +6.52 | +9.14% | 1 | 4 | 50.25% |
| NFLX241115C00650000 | 2024-10-04 2:08PM EDT | 2024-11-15 | 82.46 | 84.85 | 86.75 | +0.46 | +0.56% | 9 | 238 | 47.32% |
| NFLX241220C00650000 | 2024-10-04 3:34PM EDT | 2024-12-20 | 93.41 | 92.40 | 94.05 | +5.31 | +6.03% | 2 | 601 | 41.74% |
| NFLX250117C00650000 | 2024-10-04 3:41PM EDT | 2025-01-17 | 101.00 | 100.05 | 101.30 | +10.00 | +10.99% | 10 | 1,472 | 41.34% |
| NFLX250221C00650000 | 2024-10-04 3:22PM EDT | 2025-02-21 | 110.00 | 109.65 | 111.40 | +8.80 | +8.70% | 1 | 79 | 42.37% |
| NFLX250321C00650000 | 2024-10-01 2:24PM EDT | 2025-03-21 | 108.90 | 114.85 | 116.85 | 0.00 | - | 1 | 100 | 41.85% |
| NFLX250620C00650000 | 2024-10-02 2:54PM EDT | 2025-06-20 | 129.55 | 133.55 | 135.90 | 0.00 | - | 8 | 539 | 42.52% |
| NFLX250815C00650000 | 2024-09-30 12:12PM EDT | 2025-08-15 | 135.70 | 143.35 | 147.60 | 0.00 | - | 2 | 9 | 43.42% |
| NFLX251219C00650000 | 2024-10-04 11:37AM EDT | 2025-12-19 | 158.07 | 162.50 | 165.85 | +3.07 | +1.98% | 10 | 119 | 43.09% |
| NFLX260116C00650000 | 2024-10-04 10:55AM EDT | 2026-01-16 | 164.00 | 166.00 | 173.00 | +2.34 | +1.45% | 2 | 150 | 44.22% |
| NFLX261218C00650000 | 2024-09-11 3:31PM EDT | 2026-12-18 | 184.95 | 206.05 | 215.00 | 0.00 | - | 1 | 107 | 44.72% |
| NFLX270115C00650000 | 2024-10-04 2:39PM EDT | 2027-01-15 | 210.64 | 211.75 | 216.10 | -2.16 | -1.02% | 2 | 2 | 44.25% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011P00650000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 0.20 | 0.19 | 0.20 | -0.50 | -71.43% | 315 | 539 | 37.45% |
| NFLX241018P00650000 | 2024-10-04 3:58PM EDT | 2024-10-18 | 6.83 | 6.80 | 7.25 | -2.67 | -28.11% | 188 | 1,688 | 57.78% |
| NFLX241025P00650000 | 2024-10-04 3:58PM EDT | 2024-10-25 | 8.68 | 8.15 | 9.30 | -2.85 | -24.72% | 121 | 527 | 50.57% |
| NFLX241101P00650000 | 2024-10-04 3:21PM EDT | 2024-11-01 | 10.15 | 9.60 | 10.35 | -2.90 | -22.22% | 55 | 110 | 46.62% |
| NFLX241108P00650000 | 2024-10-04 3:24PM EDT | 2024-11-08 | 11.64 | 10.85 | 12.90 | -3.51 | -23.17% | 2 | 6 | 45.66% |
| NFLX241115P00650000 | 2024-10-04 3:57PM EDT | 2024-11-15 | 12.40 | 12.30 | 13.05 | -3.45 | -21.77% | 27 | 599 | 41.79% |
| NFLX241220P00650000 | 2024-10-04 3:45PM EDT | 2024-12-20 | 17.10 | 17.00 | 17.65 | -4.60 | -21.20% | 20 | 406 | 35.36% |
| NFLX250117P00650000 | 2024-10-04 3:20PM EDT | 2025-01-17 | 22.35 | 21.55 | 22.40 | -3.85 | -14.69% | 16 | 1,340 | 34.13% |
| NFLX250221P00650000 | 2024-10-01 11:47AM EDT | 2025-02-21 | 31.75 | 29.05 | 29.85 | -2.65 | -7.70% | 2 | 110 | 34.61% |
| NFLX250321P00650000 | 2024-10-04 1:04PM EDT | 2025-03-21 | 33.21 | 32.15 | 33.20 | -2.14 | -6.05% | 2 | 247 | 33.61% |
| NFLX250620P00650000 | 2024-10-04 3:39PM EDT | 2025-06-20 | 45.15 | 44.85 | 46.15 | -4.95 | -9.88% | 32 | 480 | 33.22% |
| NFLX250815P00650000 | 2024-09-24 10:33AM EDT | 2025-08-15 | 55.52 | 51.55 | 52.80 | 0.00 | - | 5 | 10 | 32.93% |
| NFLX250919P00650000 | 2024-10-04 3:34PM EDT | 2025-09-19 | 54.65 | 54.50 | 57.30 | -5.82 | -9.62% | 19 | 18 | 33.04% |
| NFLX251219P00650000 | 2024-10-01 1:58PM EDT | 2025-12-19 | 67.37 | 61.25 | 64.30 | 0.00 | - | 1 | 93 | 31.91% |
| NFLX260116P00650000 | 2024-10-04 12:25PM EDT | 2026-01-16 | 67.45 | 65.45 | 68.35 | -1.35 | -1.96% | 15 | 213 | 32.33% |
| NFLX261218P00650000 | 2024-09-30 3:45PM EDT | 2026-12-18 | 94.00 | 85.00 | 94.75 | 0.00 | - | 1 | 65 | 31.54% |
| NFLX270115P00650000 | 2024-09-25 2:54PM EDT | 2027-01-15 | 91.95 | 88.60 | 94.30 | 0.00 | - | - | 4 | 30.89% |
© 2024 Yahoo. Todos los derechos reservados.