U.S. markets closed
F S&P 500
5,071.25 +24.75 (+0.49%) F Dow Jones
38,234.00 +165.00 (+0.43%) F Nasdaq
17,540.75 +102.50 (+0.59%) E-mini Russell 2000 Index Futur
2,007.00 +17.30 (+0.87%) Petróleo
79.26 +0.26 (+0.33%) Oro
2,334.00 +23.00 (+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:655.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00655000 | 2024-04-26 3:24PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.08 | 0.00 | - | 18 | 85 | 85.94% |
| NFLX240510C00655000 | 2024-04-26 9:47AM EDT | 2024-05-10 | 0.32 | 0.00 | 0.29 | 0.00 | - | 2 | 27 | 51.37% |
| NFLX240517C00655000 | 2024-05-01 2:03PM EDT | 2024-05-17 | 0.19 | 0.10 | 0.19 | -0.06 | -24.00% | 5 | 399 | 36.33% |
| NFLX240524C00655000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 0.33 | 0.17 | 0.54 | -0.22 | -40.00% | 2 | 24 | 35.35% |
| NFLX240531C00655000 | 2024-04-26 11:39AM EDT | 2024-05-31 | 0.78 | 0.26 | 1.00 | 0.00 | - | 1 | 6 | 34.52% |
| NFLX240621C00655000 | 2024-04-30 3:54PM EDT | 2024-06-21 | 1.46 | 1.57 | 1.71 | -0.33 | -18.44% | 1 | 471 | 29.52% |
| NFLX240719C00655000 | 2024-05-01 10:19AM EDT | 2024-07-19 | 6.90 | 7.15 | 7.55 | -0.64 | -8.49% | 6 | 57 | 35.33% |
| NFLX250117C00655000 | 2024-05-01 11:02AM EDT | 2025-01-17 | 34.49 | 35.20 | 36.35 | -1.51 | -4.19% | 64 | 240 | 38.21% |
| NFLX251219C00655000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 134.25 | 80.25 | 85.80 | 0.00 | - | 15 | 38 | 43.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00655000 | 2024-04-12 10:25AM EDT | 2024-05-03 | 46.95 | 98.05 | 106.30 | 0.00 | - | 2 | 0 | 170.17% |
| NFLX240510P00655000 | 2024-04-24 3:53PM EDT | 2024-05-10 | 99.37 | 99.40 | 105.55 | 0.00 | - | 1 | 0 | 74.83% |
| NFLX240517P00655000 | 2024-04-29 3:34PM EDT | 2024-05-17 | 98.48 | 100.45 | 104.75 | 0.00 | - | 1 | 0 | 50.98% |
| NFLX240524P00655000 | 2024-04-18 2:06PM EDT | 2024-05-24 | 63.95 | 100.05 | 105.25 | 0.00 | - | - | 0 | 45.33% |
| NFLX240531P00655000 | 2024-04-19 12:12PM EDT | 2024-05-31 | 97.90 | 99.50 | 105.65 | 0.00 | - | 1 | 0 | 41.42% |
| NFLX240621P00655000 | 2024-05-01 3:46PM EDT | 2024-06-21 | 98.49 | 101.40 | 103.95 | +9.89 | +11.16% | 17 | 3 | 24.62% |
| NFLX240719P00655000 | 2024-04-25 2:49PM EDT | 2024-07-19 | 96.30 | 103.65 | 106.10 | 0.00 | - | 6 | 17 | 26.64% |
| NFLX250117P00655000 | 2024-04-19 9:34AM EDT | 2025-01-17 | 109.00 | 117.60 | 120.25 | 0.00 | - | 5 | 58 | 26.41% |
| NFLX251219P00655000 | 2023-12-01 11:30AM EDT | 2025-12-19 | 196.20 | 184.75 | 191.20 | 0.00 | - | 2 | 38 | 43.99% |
© 2024 Yahoo. Todos los derechos reservados.