U.S. markets open in 8 hours 37 minutes
F S&P 500
5,072.00 +25.50 (+0.51%) F Dow Jones
38,220.00 +151.00 (+0.40%) F Nasdaq
17,550.75 +112.50 (+0.65%) E-mini Russell 2000 Index Futur
2,006.30 +16.60 (+0.83%) Petróleo
79.57 +0.57 (+0.72%) Oro
2,328.30 +17.30 (+0.75%)
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:740.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00740000 | 2024-04-23 11:48AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NFLX240510C00740000 | 2024-04-19 10:19AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240517C00740000 | 2024-04-24 3:20PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240524C00740000 | 2024-04-23 10:33AM EDT | 2024-05-24 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240531C00740000 | 2024-04-24 10:23AM EDT | 2024-05-31 | 0.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NFLX240621C00740000 | 2024-05-01 12:34PM EDT | 2024-06-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NFLX240719C00740000 | 2024-04-29 10:58AM EDT | 2024-07-19 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240920C00740000 | 2024-04-30 11:10AM EDT | 2024-09-20 | 5.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NFLX241018C00740000 | 2024-04-26 11:20AM EDT | 2024-10-18 | 9.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NFLX241220C00740000 | 2024-05-01 11:13AM EDT | 2024-12-20 | 13.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250117C00740000 | 2024-04-22 10:17AM EDT | 2025-01-17 | 18.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NFLX250321C00740000 | 2024-05-01 10:15AM EDT | 2025-03-21 | 24.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX250620C00740000 | 2024-05-01 9:30AM EDT | 2025-06-20 | 34.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX251219C00740000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 66.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX260116C00740000 | 2024-04-24 3:14PM EDT | 2026-01-16 | 63.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX261218C00740000 | 2024-04-30 1:03PM EDT | 2026-12-18 | 93.63 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00740000 | 2024-04-19 9:59AM EDT | 2024-05-10 | 168.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240517P00740000 | 2024-04-19 2:10PM EDT | 2024-05-17 | 180.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240621P00740000 | 2024-03-08 3:52PM EDT | 2024-06-21 | 137.25 | 111.05 | 113.60 | 0.00 | - | 4 | 2 | 0.00% |
| NFLX240719P00740000 | 2024-04-18 1:34PM EDT | 2024-07-19 | 137.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240920P00740000 | 2024-03-04 10:35AM EDT | 2024-09-20 | 134.60 | 124.70 | 127.25 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX241220P00740000 | 2024-04-22 9:40AM EDT | 2024-12-20 | 191.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX250117P00740000 | 2023-09-13 1:49PM EDT | 2025-01-17 | 320.11 | 379.65 | 388.85 | 0.00 | - | - | 0 | 136.74% |
| NFLX250321P00740000 | 2024-04-24 2:54PM EDT | 2025-03-21 | 189.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX250620P00740000 | 2024-02-02 4:37PM EDT | 2025-06-20 | 188.80 | 154.70 | 157.75 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX251219P00740000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 262.55 | 256.25 | 261.55 | 0.00 | - | - | 0 | 46.19% |
| NFLX260116P00740000 | 2024-02-20 4:02PM EDT | 2026-01-16 | 193.42 | 162.00 | 172.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX261218P00740000 | 2024-04-15 1:49PM EDT | 2026-12-18 | 191.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.