U.S. markets open in 9 hours 11 minutes
F S&P 500
5,072.25 +25.75 (+0.51%) F Dow Jones
38,221.00 +152.00 (+0.40%) F Nasdaq
17,552.25 +114.00 (+0.65%) E-mini Russell 2000 Index Futur
2,005.50 +15.80 (+0.79%) Petróleo
79.48 +0.48 (+0.61%) Oro
2,329.40 +18.40 (+0.80%)
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:690.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00690000 | 2024-04-26 10:07AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 43 | 108.59% |
| NFLX240510C00690000 | 2024-04-26 2:28PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.27 | 0.00 | - | 10 | 70 | 58.30% |
| NFLX240517C00690000 | 2024-05-01 2:59PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.37 | -0.01 | -20.00% | 1 | 334 | 49.85% |
| NFLX240524C00690000 | 2024-04-22 10:27AM EDT | 2024-05-24 | 0.66 | 0.06 | 0.90 | 0.00 | - | 2 | 122 | 47.83% |
| NFLX240531C00690000 | 2024-04-25 3:48PM EDT | 2024-05-31 | 0.30 | 0.04 | 0.90 | 0.00 | - | 1 | 21 | 41.87% |
| NFLX240621C00690000 | 2024-05-01 1:42PM EDT | 2024-06-21 | 0.64 | 0.57 | 0.70 | -0.03 | -4.48% | 2 | 235 | 30.79% |
| NFLX240719C00690000 | 2024-04-29 2:58PM EDT | 2024-07-19 | 4.55 | 3.75 | 4.05 | 0.00 | - | 20 | 483 | 35.35% |
| NFLX240920C00690000 | 2024-05-01 10:15AM EDT | 2024-09-20 | 9.42 | 9.70 | 10.15 | -1.13 | -10.71% | 5 | 156 | 34.42% |
| NFLX241018C00690000 | 2024-04-29 12:21PM EDT | 2024-10-18 | 17.30 | 14.80 | 16.15 | 0.00 | - | 3 | 20 | 37.15% |
| NFLX241220C00690000 | 2024-04-30 11:36AM EDT | 2024-12-20 | 23.40 | 22.30 | 23.25 | 0.00 | - | 2 | 357 | 36.82% |
| NFLX250117C00690000 | 2024-04-23 12:31PM EDT | 2025-01-17 | 35.53 | 26.60 | 27.65 | 0.00 | - | 20 | 273 | 37.58% |
| NFLX250321C00690000 | 2024-04-17 10:35AM EDT | 2025-03-21 | 71.00 | 34.05 | 37.05 | 0.00 | - | 1 | 4 | 38.83% |
| NFLX251219C00690000 | 2024-04-22 2:44PM EDT | 2025-12-19 | 73.92 | 69.85 | 74.10 | 0.00 | - | 1 | 14 | 42.30% |
| NFLX260116C00690000 | 2024-04-08 11:54AM EDT | 2026-01-16 | 122.92 | 72.80 | 78.30 | 0.00 | - | 6 | 23 | 42.82% |
| NFLX261218C00690000 | 2024-05-01 12:21PM EDT | 2026-12-18 | 106.01 | 105.30 | 113.90 | -3.72 | -3.39% | 5 | 25 | 44.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00690000 | 2024-04-19 12:48PM EDT | 2024-05-03 | 133.52 | 133.35 | 141.20 | 0.00 | - | 2 | 0 | 205.08% |
| NFLX240517P00690000 | 2024-04-16 12:09PM EDT | 2024-05-17 | 81.44 | 135.45 | 139.75 | 0.00 | - | 1 | 0 | 62.68% |
| NFLX240621P00690000 | 2024-04-23 2:47PM EDT | 2024-06-21 | 114.45 | 136.45 | 139.10 | 0.00 | - | 17 | 0 | 31.60% |
| NFLX240920P00690000 | 2024-04-19 2:22PM EDT | 2024-09-20 | 133.53 | 138.50 | 142.55 | 0.00 | - | 4 | 8 | 26.75% |
| NFLX241018P00690000 | 2024-04-25 3:17PM EDT | 2024-10-18 | 130.15 | 140.25 | 143.30 | 0.00 | - | - | 0 | 25.51% |
| NFLX241220P00690000 | 2024-04-24 11:12AM EDT | 2024-12-20 | 140.60 | 142.55 | 145.55 | 0.00 | - | 6 | 62 | 24.21% |
| NFLX250117P00690000 | 2024-04-30 11:48AM EDT | 2025-01-17 | 146.05 | 144.95 | 147.60 | 0.00 | - | 4 | 102 | 24.72% |
| NFLX250321P00690000 | 2024-04-15 11:27AM EDT | 2025-03-21 | 113.75 | 147.00 | 151.35 | 0.00 | - | 1 | 7 | 24.90% |
| NFLX260116P00690000 | 2024-04-17 3:59PM EDT | 2026-01-16 | 138.86 | 164.40 | 172.00 | 0.00 | - | 2 | 9 | 26.72% |
| NFLX261218P00690000 | 2024-03-19 1:55PM EDT | 2026-12-18 | 157.60 | 153.00 | 162.00 | 0.00 | - | 3 | 3 | 18.34% |
© 2024 Yahoo. Todos los derechos reservados.