U.S. markets open in 1 hour 33 minutes
F S&P 500
5,078.25 +31.75 (+0.63%) F Dow Jones
38,227.00 +158.00 (+0.42%) F Nasdaq
17,581.25 +143.00 (+0.82%) E-mini Russell 2000 Index Futur
2,008.20 +18.50 (+0.93%) Petróleo
79.71 +0.71 (+0.90%) Oro
2,307.50 -3.50 (-0.15%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00680000 | 2024-04-26 11:48AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 72 | 50.00% |
| NFLX240510C00680000 | 2024-04-26 2:42PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 67 | 25.00% |
| NFLX240517C00680000 | 2024-05-01 12:54PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 543 | 25.00% |
| NFLX240524C00680000 | 2024-04-22 11:14AM EDT | 2024-05-24 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| NFLX240531C00680000 | 2024-04-29 10:36AM EDT | 2024-05-31 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 12.50% |
| NFLX240621C00680000 | 2024-05-01 2:49PM EDT | 2024-06-21 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 12.50% |
| NFLX240719C00680000 | 2024-05-01 11:18AM EDT | 2024-07-19 | 4.18 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 6.25% |
| NFLX240920C00680000 | 2024-04-29 10:17AM EDT | 2024-09-20 | 12.75 | 0.00 | 0.00 | 0.00 | - | 21 | 99 | 6.25% |
| NFLX241018C00680000 | 2024-04-30 1:42PM EDT | 2024-10-18 | 17.12 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 6.25% |
| NFLX241220C00680000 | 2024-05-01 10:55AM EDT | 2024-12-20 | 23.80 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 6.25% |
| NFLX250117C00680000 | 2024-04-25 3:31PM EDT | 2025-01-17 | 34.75 | 0.00 | 0.00 | 0.00 | - | 1 | 335 | 6.25% |
| NFLX250321C00680000 | 2024-04-23 10:06AM EDT | 2025-03-21 | 42.95 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| NFLX250620C00680000 | 2024-05-01 2:40PM EDT | 2025-06-20 | 53.00 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 3.13% |
| NFLX251219C00680000 | 2024-04-24 1:01PM EDT | 2025-12-19 | 75.00 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 3.13% |
| NFLX260116C00680000 | 2024-04-19 9:43AM EDT | 2026-01-16 | 85.48 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 3.13% |
| NFLX261218C00680000 | 2024-05-01 10:02AM EDT | 2026-12-18 | 109.22 | 0.00 | 0.00 | 0.00 | - | 4 | 114 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00680000 | 2024-04-24 2:38PM EDT | 2024-05-17 | 123.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX240621P00680000 | 2024-05-01 3:46PM EDT | 2024-06-21 | 123.50 | 0.00 | 0.00 | 0.00 | - | 40 | 4 | 0.00% |
| NFLX240719P00680000 | 2024-04-26 12:12PM EDT | 2024-07-19 | 124.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240920P00680000 | 2024-04-19 2:48PM EDT | 2024-09-20 | 128.87 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 0.00% |
| NFLX241220P00680000 | 2024-04-18 10:35AM EDT | 2024-12-20 | 100.05 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| NFLX250117P00680000 | 2024-04-29 11:46AM EDT | 2025-01-17 | 134.57 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| NFLX250321P00680000 | 2024-04-29 11:49AM EDT | 2025-03-21 | 138.56 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| NFLX250620P00680000 | 2024-04-23 11:20AM EDT | 2025-06-20 | 137.86 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| NFLX260116P00680000 | 2024-04-23 10:21AM EDT | 2026-01-16 | 151.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX261218P00680000 | 2024-04-05 1:36PM EDT | 2026-12-18 | 143.95 | 0.00 | 0.00 | 0.00 | - | 29 | 56 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.