U.S. markets open in 4 hours 20 minutes
F S&P 500
5,072.50 +26.00 (+0.52%) F Dow Jones
38,182.00 +113.00 (+0.30%) F Nasdaq
17,562.25 +124.00 (+0.71%) E-mini Russell 2000 Index Futur
2,011.20 +21.50 (+1.08%) Petróleo
79.64 +0.64 (+0.81%) Oro
2,313.00 +2.00 (+0.09%)
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:730.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00730000 | 2024-04-24 10:46AM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240510C00730000 | 2024-04-23 3:57PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240517C00730000 | 2024-04-25 11:45AM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240524C00730000 | 2024-04-26 1:59PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240531C00730000 | 2024-04-19 1:45PM EDT | 2024-05-31 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NFLX240621C00730000 | 2024-05-01 10:20AM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NFLX240719C00730000 | 2024-04-30 3:44PM EDT | 2024-07-19 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240920C00730000 | 2024-04-30 10:22AM EDT | 2024-09-20 | 6.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX241018C00730000 | 2024-04-29 2:54PM EDT | 2024-10-18 | 10.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX241220C00730000 | 2024-05-01 10:06AM EDT | 2024-12-20 | 15.41 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NFLX250117C00730000 | 2024-04-29 1:28PM EDT | 2025-01-17 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250321C00730000 | 2024-04-26 10:13AM EDT | 2025-03-21 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX251219C00730000 | 2024-04-23 9:35AM EDT | 2025-12-19 | 63.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX260116C00730000 | 2024-04-22 12:42PM EDT | 2026-01-16 | 63.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX261218C00730000 | 2024-04-24 10:38AM EDT | 2026-12-18 | 100.05 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00730000 | 2024-04-05 3:20PM EDT | 2024-05-03 | 100.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240510P00730000 | 2024-04-16 1:33PM EDT | 2024-05-10 | 115.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517P00730000 | 2024-04-24 2:22PM EDT | 2024-05-17 | 176.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX240524P00730000 | 2024-04-26 12:46PM EDT | 2024-05-24 | 170.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240621P00730000 | 2024-04-18 11:16AM EDT | 2024-06-21 | 118.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX240719P00730000 | 2024-04-18 11:15AM EDT | 2024-07-19 | 122.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240920P00730000 | 2024-04-18 11:15AM EDT | 2024-09-20 | 127.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P00730000 | 2024-02-08 4:02PM EDT | 2024-12-20 | 177.09 | 143.80 | 148.60 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX250117P00730000 | 2024-03-08 2:16PM EDT | 2025-01-17 | 147.78 | 125.20 | 128.30 | 0.00 | - | 1 | 34 | 0.00% |
| NFLX251219P00730000 | 2023-09-13 1:11PM EDT | 2025-12-19 | 311.25 | 369.50 | 379.00 | 0.00 | - | - | 0 | 89.67% |
| NFLX260116P00730000 | 2024-01-24 3:49PM EDT | 2026-01-16 | 197.85 | 176.80 | 185.00 | 0.00 | - | 2 | 2 | 16.89% |
© 2024 Yahoo. Todos los derechos reservados.