Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:705.00
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00705000 | 2024-07-26 2:39PM EDT | 2024-08-02 | 0.09 | 0.09 | 0.13 | -0.15 | -62.50% | 20 | 48 | 35.11% |
| NFLX240809C00705000 | 2024-07-26 10:54AM EDT | 2024-08-09 | 0.61 | 0.45 | 0.73 | -0.29 | -32.22% | 14 | 74 | 32.62% |
| NFLX240816C00705000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 0.95 | 0.91 | 1.22 | -1.65 | -63.46% | 42 | 354 | 29.57% |
| NFLX240823C00705000 | 2024-07-25 2:57PM EDT | 2024-08-23 | 2.70 | 1.21 | 2.20 | 0.00 | - | 10 | 27 | 29.40% |
| NFLX240830C00705000 | 2024-07-25 2:18PM EDT | 2024-08-30 | 3.69 | 2.49 | 2.97 | 0.00 | - | 6 | 17 | 28.48% |
| NFLX240920C00705000 | 2024-07-26 2:48PM EDT | 2024-09-20 | 6.17 | 5.80 | 6.55 | -1.78 | -22.39% | 9 | 82 | 28.82% |
| NFLX241220C00705000 | 2024-07-24 1:13PM EDT | 2024-12-20 | 33.41 | 29.10 | 30.25 | 0.00 | - | 4 | 60 | 35.58% |
| NFLX250117C00705000 | 2024-07-24 11:41AM EDT | 2025-01-17 | 41.15 | 34.80 | 36.70 | 0.00 | - | 8 | 259 | 36.53% |
| NFLX251219C00705000 | 2024-07-23 1:50PM EDT | 2025-12-19 | 99.25 | 90.15 | 95.75 | 0.00 | - | 1 | 19 | 41.42% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00705000 | 2024-07-22 10:43AM EDT | 2024-08-02 | 54.12 | 72.60 | 75.55 | 0.00 | - | 1 | 0 | 56.86% |
| NFLX240816P00705000 | 2024-07-23 12:57PM EDT | 2024-08-16 | 62.81 | 72.15 | 75.05 | 0.00 | - | 2 | 28 | 30.59% |
| NFLX240823P00705000 | 2024-07-23 2:11PM EDT | 2024-08-23 | 60.77 | 71.50 | 76.10 | 0.00 | - | - | 1 | 30.31% |
| NFLX240920P00705000 | 2024-07-19 12:25PM EDT | 2024-09-20 | 69.39 | 74.55 | 76.95 | 0.00 | - | 8 | 13 | 23.25% |
| NFLX241220P00705000 | 2024-07-26 11:13AM EDT | 2024-12-20 | 88.30 | 88.55 | 91.75 | +12.76 | +16.89% | 4 | 23 | 27.17% |
| NFLX250117P00705000 | 2024-07-09 1:48PM EDT | 2025-01-17 | 70.65 | 90.40 | 95.35 | 0.00 | - | 2 | 60 | 27.27% |
| NFLX251219P00705000 | 2023-12-01 3:58PM EDT | 2025-12-19 | 242.45 | 225.35 | 229.75 | 0.00 | - | 2 | 1 | 61.14% |
© 2024 Yahoo. Todos los derechos reservados.