U.S. markets closed
F S&P 500
5,073.75 +27.25 (+0.54%) F Dow Jones
38,231.00 +162.00 (+0.43%) F Nasdaq
17,557.00 +118.75 (+0.68%) E-mini Russell 2000 Index Futur
2,006.70 +17.00 (+0.85%) Petróleo
79.42 +0.42 (+0.53%) Oro
2,328.20 +17.20 (+0.74%)
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:660.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00660000 | 2024-04-30 10:50AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 85.16% |
| NFLX240510C00660000 | 2024-04-25 9:45AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.29 | 0.00 | - | 4 | 12 | 53.27% |
| NFLX240517C00660000 | 2024-05-01 1:30PM EDT | 2024-05-17 | 0.14 | 0.10 | 0.18 | -0.04 | -22.22% | 4 | 580 | 37.45% |
| NFLX240524C00660000 | 2024-04-30 9:31AM EDT | 2024-05-24 | 0.21 | 0.14 | 1.08 | 0.00 | - | 1 | 17 | 41.41% |
| NFLX240531C00660000 | 2024-05-01 11:11AM EDT | 2024-05-31 | 0.50 | 0.21 | 1.11 | +0.17 | +51.52% | 6 | 18 | 36.45% |
| NFLX240607C00660000 | 2024-04-26 2:42PM EDT | 2024-06-07 | 1.17 | 0.33 | 1.51 | 0.00 | - | 1 | 1 | 34.90% |
| NFLX240621C00660000 | 2024-05-01 3:09PM EDT | 2024-06-21 | 1.73 | 1.34 | 1.51 | +0.08 | +4.85% | 4 | 468 | 29.72% |
| NFLX240719C00660000 | 2024-04-30 11:52AM EDT | 2024-07-19 | 6.89 | 6.40 | 6.90 | 0.00 | - | 1 | 85 | 35.29% |
| NFLX240920C00660000 | 2024-04-26 11:48AM EDT | 2024-09-20 | 16.20 | 14.40 | 14.95 | 0.00 | - | 3 | 424 | 34.76% |
| NFLX241018C00660000 | 2024-04-29 10:51AM EDT | 2024-10-18 | 22.70 | 19.80 | 21.75 | 0.00 | - | 1 | 6 | 37.34% |
| NFLX241220C00660000 | 2024-04-30 11:13AM EDT | 2024-12-20 | 30.50 | 29.05 | 30.15 | 0.00 | - | 31 | 130 | 37.33% |
| NFLX250117C00660000 | 2024-05-01 2:41PM EDT | 2025-01-17 | 36.62 | 33.85 | 34.95 | +2.47 | +7.23% | 32 | 1,440 | 38.09% |
| NFLX250321C00660000 | 2024-04-30 11:09AM EDT | 2025-03-21 | 44.50 | 42.40 | 45.15 | 0.00 | - | 1 | 5 | 39.41% |
| NFLX250620C00660000 | 2024-04-30 12:59PM EDT | 2025-06-20 | 54.00 | 55.15 | 58.55 | -2.95 | -5.18% | 1 | 351 | 40.71% |
| NFLX251219C00660000 | 2024-05-01 12:03PM EDT | 2025-12-19 | 78.76 | 79.35 | 83.80 | -54.92 | -41.08% | 1 | 36 | 42.98% |
| NFLX260116C00660000 | 2024-04-19 3:31PM EDT | 2026-01-16 | 86.00 | 82.15 | 86.70 | 0.00 | - | 20 | 28 | 43.01% |
| NFLX261218C00660000 | 2024-04-25 11:35AM EDT | 2026-12-18 | 120.66 | 115.20 | 121.00 | 0.00 | - | 1 | 77 | 44.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00660000 | 2024-04-18 3:24PM EDT | 2024-05-03 | 63.51 | 103.05 | 111.30 | 0.00 | - | - | 0 | 175.63% |
| NFLX240517P00660000 | 2024-04-25 10:43AM EDT | 2024-05-17 | 103.70 | 105.45 | 109.75 | 0.00 | - | 1 | 0 | 52.72% |
| NFLX240524P00660000 | 2024-04-19 9:38AM EDT | 2024-05-24 | 101.74 | 105.05 | 110.20 | 0.00 | - | 4 | 0 | 46.57% |
| NFLX240621P00660000 | 2024-04-19 2:22PM EDT | 2024-06-21 | 101.47 | 106.30 | 109.55 | 0.00 | - | 7 | 0 | 28.69% |
| NFLX240719P00660000 | 2024-04-30 11:09AM EDT | 2024-07-19 | 108.30 | 107.70 | 110.95 | 0.00 | - | 90 | 57 | 27.14% |
| NFLX240920P00660000 | 2024-04-29 2:49PM EDT | 2024-09-20 | 108.85 | 111.55 | 113.80 | 0.00 | - | 85 | 101 | 24.60% |
| NFLX241220P00660000 | 2024-04-24 10:54AM EDT | 2024-12-20 | 115.97 | 118.70 | 121.25 | 0.00 | - | 1 | 17 | 25.67% |
| NFLX250117P00660000 | 2024-04-26 3:49PM EDT | 2025-01-17 | 116.35 | 121.30 | 124.05 | 0.00 | - | 181 | 123 | 26.22% |
| NFLX250321P00660000 | 2024-04-18 12:25PM EDT | 2025-03-21 | 97.19 | 124.10 | 129.45 | 0.00 | - | 2 | 3 | 26.74% |
| NFLX250620P00660000 | 2024-04-19 12:12PM EDT | 2025-06-20 | 132.11 | 131.20 | 135.85 | 0.00 | - | 5 | 25 | 26.78% |
| NFLX251219P00660000 | 2024-03-19 1:54PM EDT | 2025-12-19 | 119.80 | 117.00 | 125.85 | 0.00 | - | 1 | 3 | 18.17% |
| NFLX260116P00660000 | 2024-04-08 10:36AM EDT | 2026-01-16 | 114.29 | 144.20 | 148.85 | 0.00 | - | 6 | 22 | 26.74% |
| NFLX261218P00660000 | 2024-04-19 1:37PM EDT | 2026-12-18 | 158.38 | 157.20 | 165.65 | 0.00 | - | 5 | 10 | 26.45% |
© 2024 Yahoo. Todos los derechos reservados.