U.S. markets open in 1 hour 34 minutes
F S&P 500
5,079.00 +32.50 (+0.64%) F Dow Jones
38,227.00 +158.00 (+0.42%) F Nasdaq
17,584.50 +146.25 (+0.84%) E-mini Russell 2000 Index Futur
2,008.50 +18.80 (+0.94%) Petróleo
79.74 +0.74 (+0.94%) Oro
2,308.30 -2.70 (-0.12%)
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:720.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00720000 | 2024-04-25 11:17AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 50.00% |
| NFLX240510C00720000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 60 | 25.00% |
| NFLX240517C00720000 | 2024-04-30 9:42AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 454 | 25.00% |
| NFLX240524C00720000 | 2024-04-30 10:13AM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| NFLX240531C00720000 | 2024-04-26 3:49PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| NFLX240621C00720000 | 2024-05-01 12:31PM EDT | 2024-06-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 30 | 177 | 12.50% |
| NFLX240719C00720000 | 2024-05-01 2:05PM EDT | 2024-07-19 | 2.44 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 12.50% |
| NFLX240920C00720000 | 2024-04-26 10:16AM EDT | 2024-09-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 6.25% |
| NFLX241018C00720000 | 2024-05-01 3:01PM EDT | 2024-10-18 | 12.16 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| NFLX241220C00720000 | 2024-04-30 12:30PM EDT | 2024-12-20 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 6.25% |
| NFLX250117C00720000 | 2024-04-25 12:22PM EDT | 2025-01-17 | 25.73 | 0.00 | 0.00 | 0.00 | - | 5 | 130 | 6.25% |
| NFLX250321C00720000 | 2024-04-25 2:57PM EDT | 2025-03-21 | 33.63 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| NFLX250620C00720000 | 2024-05-01 10:48AM EDT | 2025-06-20 | 39.65 | 0.00 | 0.00 | 0.00 | - | 201 | 427 | 6.25% |
| NFLX251219C00720000 | 2024-04-24 1:01PM EDT | 2025-12-19 | 62.79 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| NFLX260116C00720000 | 2024-04-22 12:42PM EDT | 2026-01-16 | 66.03 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 3.13% |
| NFLX261218C00720000 | 2024-04-30 1:03PM EDT | 2026-12-18 | 98.88 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00720000 | 2024-04-01 12:43PM EDT | 2024-05-10 | 112.50 | 158.65 | 165.55 | 0.00 | - | - | 0 | 0.00% |
| NFLX240517P00720000 | 2024-04-18 11:16AM EDT | 2024-05-17 | 107.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240524P00720000 | 2024-04-19 3:58PM EDT | 2024-05-24 | 164.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240621P00720000 | 2024-04-18 10:28AM EDT | 2024-06-21 | 111.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240719P00720000 | 2024-04-18 10:36AM EDT | 2024-07-19 | 114.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240920P00720000 | 2024-04-26 1:34PM EDT | 2024-09-20 | 159.96 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| NFLX241220P00720000 | 2024-02-07 4:03PM EDT | 2024-12-20 | 164.10 | 136.70 | 141.40 | 0.00 | - | - | 11 | 0.00% |
| NFLX250117P00720000 | 2024-04-22 10:34AM EDT | 2025-01-17 | 179.84 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| NFLX250321P00720000 | 2024-04-19 12:10PM EDT | 2025-03-21 | 171.42 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX250620P00720000 | 2024-04-23 11:20AM EDT | 2025-06-20 | 167.58 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NFLX251219P00720000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 244.40 | 237.75 | 243.40 | 0.00 | - | 2 | 1 | 45.26% |
| NFLX260116P00720000 | 2024-02-27 1:30PM EDT | 2026-01-16 | 163.56 | 157.00 | 166.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.