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:730.00
Opciones de comprapor6 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240906C00730000 | 2024-08-30 3:59PM EDT | 2024-09-06 | 0.95 | 0.46 | 1.00 | +0.05 | +5.56% | 1,402 | 524 | 24.00% |
| NFLX240913C00730000 | 2024-08-30 3:42PM EDT | 2024-09-13 | 3.15 | 3.20 | 3.45 | +0.22 | +7.51% | 61 | 111 | 24.27% |
| NFLX240920C00730000 | 2024-08-30 3:55PM EDT | 2024-09-20 | 5.25 | 5.10 | 6.30 | +0.35 | +7.14% | 215 | 797 | 25.29% |
| NFLX240927C00730000 | 2024-08-30 2:57PM EDT | 2024-09-27 | 7.23 | 7.45 | 8.70 | +0.24 | +3.43% | 2 | 30 | 25.53% |
| NFLX241004C00730000 | 2024-08-30 12:40PM EDT | 2024-10-04 | 7.82 | 10.15 | 11.75 | -0.43 | -5.21% | 4 | 15 | 26.78% |
| NFLX241018C00730000 | 2024-08-30 1:09PM EDT | 2024-10-18 | 23.05 | 23.55 | 26.30 | +0.32 | +1.41% | 4 | 193 | 37.66% |
| NFLX241115C00730000 | 2024-08-29 2:30PM EDT | 2024-11-15 | 33.15 | 31.85 | 34.60 | +2.07 | +6.66% | 1 | 385 | 36.55% |
| NFLX241220C00730000 | 2024-08-30 3:58PM EDT | 2024-12-20 | 40.55 | 40.15 | 42.20 | +6.00 | +17.37% | 5 | 222 | 35.21% |
| NFLX250117C00730000 | 2024-08-29 3:25PM EDT | 2025-01-17 | 45.00 | 47.35 | 49.85 | 0.00 | - | 2 | 270 | 35.91% |
| NFLX250221C00730000 | 2024-08-29 11:18AM EDT | 2025-02-21 | 58.60 | 58.80 | 60.50 | 0.00 | - | 3 | 41 | 37.61% |
| NFLX250321C00730000 | 2024-08-26 12:55PM EDT | 2025-03-21 | 60.70 | 63.80 | 66.75 | 0.00 | - | 5 | 538 | 37.91% |
| NFLX250815C00730000 | 2024-08-29 3:39PM EDT | 2025-08-15 | 92.52 | 95.10 | 97.40 | 0.00 | - | 3 | 4 | 40.06% |
| NFLX251219C00730000 | 2024-08-26 9:39AM EDT | 2025-12-19 | 110.02 | 114.55 | 121.00 | 0.00 | - | 45 | 33 | 41.79% |
| NFLX260116C00730000 | 2024-08-27 9:36AM EDT | 2026-01-16 | 115.62 | 118.70 | 122.90 | 0.00 | - | 1 | 51 | 41.19% |
| NFLX261218C00730000 | 2024-08-27 10:57AM EDT | 2026-12-18 | 161.95 | 161.15 | 167.55 | -6.80 | -4.03% | 2 | 25 | 42.66% |
Opciones de ventapor6 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240906P00730000 | 2024-08-30 11:00AM EDT | 2024-09-06 | 38.82 | 28.10 | 30.60 | +4.62 | +13.51% | 1 | 6 | 29.20% |
| NFLX240913P00730000 | 2024-08-30 11:20AM EDT | 2024-09-13 | 40.00 | 29.90 | 33.65 | +3.49 | +9.56% | 1 | 9 | 28.27% |
| NFLX240920P00730000 | 2024-08-29 3:55PM EDT | 2024-09-20 | 40.48 | 31.20 | 34.15 | 0.00 | - | 2 | 7 | 23.77% |
| NFLX240927P00730000 | 2024-08-30 12:01PM EDT | 2024-09-27 | 42.30 | 32.40 | 35.95 | +2.30 | +5.75% | 6 | 2 | 23.37% |
| NFLX241018P00730000 | 2024-08-29 3:57PM EDT | 2024-10-18 | 51.45 | 47.75 | 49.10 | -2.96 | -5.44% | 2 | 35 | 31.71% |
| NFLX241115P00730000 | 2024-08-29 11:33AM EDT | 2024-11-15 | 57.85 | 53.25 | 56.10 | 0.00 | - | 1 | 18 | 30.86% |
| NFLX241220P00730000 | 2024-08-29 3:14PM EDT | 2024-12-20 | 65.15 | 59.40 | 61.80 | -2.05 | -3.05% | 1 | 11 | 29.30% |
| NFLX250117P00730000 | 2024-08-30 1:11PM EDT | 2025-01-17 | 68.60 | 62.80 | 66.70 | -22.45 | -24.66% | 2 | 73 | 29.06% |
| NFLX250221P00730000 | 2024-08-27 10:55AM EDT | 2025-02-21 | 72.35 | 72.30 | 74.95 | 0.00 | - | 33 | 35 | 30.27% |
| NFLX250321P00730000 | 2024-08-27 11:13AM EDT | 2025-03-21 | 74.85 | 75.30 | 77.75 | 0.00 | - | 12 | 36 | 29.44% |
| NFLX250815P00730000 | 2024-08-21 12:14PM EDT | 2025-08-15 | 100.00 | 93.20 | 97.85 | 0.00 | - | - | 10 | 29.76% |
| NFLX251219P00730000 | 2024-08-29 11:37AM EDT | 2025-12-19 | 111.55 | 107.80 | 112.65 | 0.00 | - | 1 | 2 | 30.15% |
| NFLX260116P00730000 | 2024-08-19 3:36PM EDT | 2026-01-16 | 117.58 | 110.15 | 114.25 | 0.00 | - | 1 | 8 | 29.79% |
| NFLX261218P00730000 | 2024-08-19 10:32AM EDT | 2026-12-18 | 143.52 | 133.80 | 140.60 | 0.00 | - | 1 | 6 | 29.32% |
© 2024 Yahoo. Todos los derechos reservados.