U.S. markets open in 6 hours 44 minutes
F S&P 500
5,073.00 +26.50 (+0.53%) F Dow Jones
38,222.00 +153.00 (+0.40%) F Nasdaq
17,547.50 +109.25 (+0.63%) E-mini Russell 2000 Index Futur
2,009.00 +19.30 (+0.97%) Petróleo
79.54 +0.54 (+0.68%) Oro
2,327.70 +16.70 (+0.72%)
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:700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00700000 | 2024-05-01 12:33PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NFLX240510C00700000 | 2024-04-30 3:55PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NFLX240517C00700000 | 2024-05-01 12:54PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| NFLX240524C00700000 | 2024-04-30 3:13PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240531C00700000 | 2024-05-01 10:54AM EDT | 2024-05-31 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240621C00700000 | 2024-05-01 3:30PM EDT | 2024-06-21 | 0.54 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| NFLX240719C00700000 | 2024-04-30 12:58PM EDT | 2024-07-19 | 3.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NFLX240920C00700000 | 2024-05-01 2:18PM EDT | 2024-09-20 | 9.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NFLX241018C00700000 | 2024-05-01 2:52PM EDT | 2024-10-18 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX241220C00700000 | 2024-04-30 12:31PM EDT | 2024-12-20 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250117C00700000 | 2024-05-01 2:07PM EDT | 2025-01-17 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250321C00700000 | 2024-05-01 1:37PM EDT | 2025-03-21 | 33.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX250620C00700000 | 2024-05-01 3:29PM EDT | 2025-06-20 | 48.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NFLX251219C00700000 | 2024-05-01 3:15PM EDT | 2025-12-19 | 71.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX260116C00700000 | 2024-04-29 9:30AM EDT | 2026-01-16 | 75.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX261218C00700000 | 2024-05-01 10:14AM EDT | 2026-12-18 | 103.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00700000 | 2024-04-22 1:19PM EDT | 2024-05-03 | 149.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517P00700000 | 2024-05-01 3:47PM EDT | 2024-05-17 | 146.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240621P00700000 | 2024-04-19 2:51PM EDT | 2024-06-21 | 145.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240719P00700000 | 2024-04-19 2:38PM EDT | 2024-07-19 | 146.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920P00700000 | 2024-04-23 11:41AM EDT | 2024-09-20 | 132.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220P00700000 | 2024-04-04 2:01PM EDT | 2024-12-20 | 105.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117P00700000 | 2024-04-24 9:58AM EDT | 2025-01-17 | 145.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250321P00700000 | 2024-04-23 11:27AM EDT | 2025-03-21 | 145.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX250620P00700000 | 2024-04-25 3:52PM EDT | 2025-06-20 | 156.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX251219P00700000 | 2024-04-18 9:34AM EDT | 2025-12-19 | 145.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116P00700000 | 2024-04-22 9:38AM EDT | 2026-01-16 | 179.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218P00700000 | 2024-04-05 12:31PM EDT | 2026-12-18 | 155.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.