U.S. markets closed
F S&P 500
5,067.50 +21.00 (+0.42%) F Dow Jones
38,190.00 +121.00 (+0.32%) F Nasdaq
17,535.00 +96.75 (+0.55%) E-mini Russell 2000 Index Futur
2,004.30 +14.60 (+0.73%) Petróleo
79.32 +0.32 (+0.41%) Oro
2,334.10 +23.10 (+1.00%)
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:710.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00710000 | 2024-04-24 1:06PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 80 | 103.13% |
| NFLX240510C00710000 | 2024-04-30 9:30AM EDT | 2024-05-10 | 0.74 | 0.00 | 0.27 | 0.00 | - | 9 | 62 | 64.75% |
| NFLX240517C00710000 | 2024-05-01 11:48AM EDT | 2024-05-17 | 0.13 | 0.00 | 0.15 | +0.07 | +116.67% | 27 | 240 | 49.12% |
| NFLX240524C00710000 | 2024-05-01 9:43AM EDT | 2024-05-24 | 0.11 | 0.00 | 0.86 | +0.01 | +10.00% | 1 | 25 | 52.32% |
| NFLX240531C00710000 | 2024-04-29 10:00AM EDT | 2024-05-31 | 0.11 | 0.00 | 1.10 | 0.00 | - | 2 | 18 | 47.78% |
| NFLX240621C00710000 | 2024-05-01 12:10PM EDT | 2024-06-21 | 0.30 | 0.30 | 0.44 | -0.09 | -23.08% | 2 | 184 | 31.67% |
| NFLX240719C00710000 | 2024-04-29 2:20PM EDT | 2024-07-19 | 3.10 | 2.60 | 2.83 | 0.00 | - | 2 | 49 | 35.47% |
| NFLX240920C00710000 | 2024-04-26 3:10PM EDT | 2024-09-20 | 9.25 | 7.40 | 7.80 | 0.00 | - | 2 | 120 | 34.28% |
| NFLX241018C00710000 | 2024-05-01 9:49AM EDT | 2024-10-18 | 11.20 | 11.85 | 12.90 | -1.65 | -12.84% | 5 | 9 | 36.77% |
| NFLX241220C00710000 | 2024-05-01 1:22PM EDT | 2024-12-20 | 18.44 | 19.05 | 19.50 | -2.76 | -13.02% | 2 | 74 | 36.56% |
| NFLX250117C00710000 | 2024-05-01 1:37PM EDT | 2025-01-17 | 22.85 | 23.00 | 23.55 | -0.82 | -3.46% | 1 | 340 | 37.28% |
| NFLX250321C00710000 | 2024-04-25 12:21PM EDT | 2025-03-21 | 36.75 | 29.60 | 31.85 | 0.00 | - | 1 | 67 | 38.20% |
| NFLX251219C00710000 | 2024-04-29 10:36AM EDT | 2025-12-19 | 70.47 | 63.65 | 68.85 | 0.00 | - | 5 | 24 | 42.13% |
| NFLX260116C00710000 | 2024-04-22 12:43PM EDT | 2026-01-16 | 68.43 | 66.55 | 71.85 | 0.00 | - | 1 | 3 | 42.24% |
| NFLX261218C00710000 | 2024-05-01 2:34PM EDT | 2026-12-18 | 104.00 | 99.15 | 105.10 | +1.80 | +1.76% | 7 | 44 | 43.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00710000 | 2024-04-17 2:45PM EDT | 2024-05-03 | 97.75 | 154.25 | 159.85 | 0.00 | - | - | 0 | 197.27% |
| NFLX240510P00710000 | 2024-04-23 11:41AM EDT | 2024-05-10 | 140.36 | 154.40 | 160.50 | 0.00 | - | 1 | 0 | 99.68% |
| NFLX240517P00710000 | 2024-04-19 3:02PM EDT | 2024-05-17 | 156.55 | 155.45 | 159.75 | 0.00 | - | 1 | 0 | 68.90% |
| NFLX240621P00710000 | 2024-04-11 3:42PM EDT | 2024-06-21 | 91.50 | 156.65 | 159.10 | 0.00 | - | 51 | 0 | 34.86% |
| NFLX240719P00710000 | 2024-04-18 10:35AM EDT | 2024-07-19 | 106.55 | 156.80 | 158.75 | 0.00 | - | - | 0 | 25.73% |
| NFLX240920P00710000 | 2024-04-25 3:08PM EDT | 2024-09-20 | 146.40 | 156.45 | 161.85 | 0.00 | - | 2 | 15 | 27.93% |
| NFLX241018P00710000 | 2024-04-25 3:17PM EDT | 2024-10-18 | 147.40 | 157.80 | 161.85 | 0.00 | - | - | 1 | 25.54% |
| NFLX241220P00710000 | 2024-04-15 10:40AM EDT | 2024-12-20 | 116.70 | 159.80 | 163.15 | 0.00 | - | 1 | 3 | 23.55% |
| NFLX250117P00710000 | 2024-04-30 11:47AM EDT | 2025-01-17 | 162.65 | 161.30 | 164.85 | 0.00 | - | 2 | 6 | 24.11% |
| NFLX250321P00710000 | 2024-04-30 11:53AM EDT | 2025-03-21 | 166.20 | 163.25 | 167.50 | 0.00 | - | 4 | 5 | 23.91% |
| NFLX251219P00710000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 305.99 | 349.50 | 359.00 | 0.00 | - | - | 0 | 88.08% |
| NFLX260116P00710000 | 2024-03-26 2:21PM EDT | 2026-01-16 | 143.93 | 171.10 | 175.70 | 0.00 | - | 4 | 4 | 21.42% |
| NFLX261218P00710000 | 2024-04-19 11:21AM EDT | 2026-12-18 | 189.98 | 190.25 | 198.40 | 0.00 | - | 1 | 1 | 24.81% |
© 2024 Yahoo. Todos los derechos reservados.