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:750.00
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011C00750000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 1.42 | 1.13 | 1.42 | +0.60 | +73.17% | 1,107 | 505 | 26.82% |
| NFLX241018C00750000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 17.78 | 17.35 | 18.25 | +3.38 | +23.47% | 185 | 1,651 | 55.33% |
| NFLX241025C00750000 | 2024-10-04 3:56PM EDT | 2024-10-25 | 20.70 | 19.70 | 21.10 | +4.09 | +24.62% | 89 | 540 | 49.77% |
| NFLX241101C00750000 | 2024-10-04 12:20PM EDT | 2024-11-01 | 20.50 | 21.90 | 23.60 | -0.25 | -1.20% | 2 | 38 | 46.16% |
| NFLX241108C00750000 | 2024-10-04 3:52PM EDT | 2024-11-08 | 24.86 | 24.45 | 25.30 | +4.67 | +23.13% | 5 | 4 | 43.14% |
| NFLX241115C00750000 | 2024-10-04 3:40PM EDT | 2024-11-15 | 26.75 | 25.95 | 27.00 | +4.50 | +20.22% | 13 | 910 | 41.10% |
| NFLX241220C00750000 | 2024-10-04 3:39PM EDT | 2024-12-20 | 34.75 | 34.05 | 35.20 | +4.95 | +16.61% | 17 | 2,271 | 36.57% |
| NFLX250117C00750000 | 2024-10-04 3:45PM EDT | 2025-01-17 | 43.40 | 42.15 | 43.15 | +5.90 | +15.73% | 20 | 1,734 | 36.50% |
| NFLX250221C00750000 | 2024-10-03 9:30AM EDT | 2025-02-21 | 47.53 | 53.65 | 54.80 | 0.00 | - | 1 | 62 | 38.17% |
| NFLX250321C00750000 | 2024-10-03 10:21AM EDT | 2025-03-21 | 57.00 | 59.05 | 60.35 | +4.00 | +7.55% | 2 | 169 | 37.68% |
| NFLX250815C00750000 | 2024-10-03 11:46AM EDT | 2025-08-15 | 85.27 | 90.85 | 93.50 | 0.00 | - | 1 | 13 | 39.93% |
| NFLX250919C00750000 | 2024-10-04 1:42PM EDT | 2025-09-19 | 96.55 | 96.95 | 98.45 | +4.55 | +4.95% | 7 | 12 | 39.65% |
| NFLX251219C00750000 | 2024-10-04 1:51PM EDT | 2025-12-19 | 110.65 | 112.10 | 114.20 | -0.25 | -0.23% | 1 | 89 | 40.33% |
| NFLX260116C00750000 | 2024-09-27 1:31PM EDT | 2026-01-16 | 108.60 | 115.60 | 118.60 | 0.00 | - | 1 | 227 | 40.47% |
| NFLX261218C00750000 | 2024-10-02 1:28PM EDT | 2026-12-18 | 155.55 | 159.15 | 167.95 | 0.00 | - | 1 | 45 | 42.69% |
| NFLX270115C00750000 | 2024-09-20 10:52AM EDT | 2027-01-15 | 155.00 | 164.00 | 168.15 | 0.00 | - | 10 | 10 | 42.01% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011P00750000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 31.02 | 28.50 | 32.00 | -20.16 | -39.39% | 45 | 9 | 28.30% |
| NFLX241018P00750000 | 2024-10-04 3:33PM EDT | 2024-10-18 | 47.00 | 46.15 | 49.80 | -11.00 | -18.97% | 8 | 82 | 55.08% |
| NFLX241025P00750000 | 2024-10-01 3:25PM EDT | 2024-10-25 | 56.25 | 48.10 | 50.05 | 0.00 | - | 6 | 5 | 47.67% |
| NFLX241101P00750000 | 2024-09-25 2:34PM EDT | 2024-11-01 | 55.75 | 47.00 | 51.85 | +5.35 | +10.62% | 1 | 5 | 43.44% |
| NFLX241115P00750000 | 2024-10-03 3:44PM EDT | 2024-11-15 | 59.00 | 53.05 | 54.30 | -3.74 | -5.96% | 2 | 18 | 37.90% |
| NFLX241220P00750000 | 2024-09-30 11:13AM EDT | 2024-12-20 | 66.85 | 58.10 | 59.55 | 0.00 | - | 6 | 57 | 31.96% |
| NFLX250117P00750000 | 2024-09-26 2:19PM EDT | 2025-01-17 | 68.00 | 63.40 | 64.90 | 0.00 | - | 1 | 156 | 30.88% |
| NFLX250221P00750000 | 2024-10-01 11:37AM EDT | 2025-02-21 | 82.10 | 71.80 | 72.75 | 0.00 | - | 1 | 7 | 31.19% |
| NFLX250321P00750000 | 2024-10-04 11:10AM EDT | 2025-03-21 | 79.15 | 75.15 | 76.75 | -4.75 | -5.66% | 4 | 6 | 30.53% |
| NFLX250815P00750000 | 2024-09-27 9:30AM EDT | 2025-08-15 | 102.65 | 96.00 | 99.30 | 0.00 | - | 1 | 52 | 30.75% |
| NFLX250919P00750000 | 2024-09-26 11:07AM EDT | 2025-09-19 | 106.45 | 96.25 | 103.50 | 0.00 | - | - | 0 | 30.66% |
| NFLX251219P00750000 | 2024-09-24 11:56AM EDT | 2025-12-19 | 111.00 | 107.75 | 111.50 | 0.00 | - | 5 | 14 | 29.85% |
| NFLX260116P00750000 | 2024-10-04 2:23PM EDT | 2026-01-16 | 114.25 | 109.85 | 113.25 | -3.65 | -3.10% | 1 | 466 | 29.48% |
| NFLX261218P00750000 | 2024-09-05 11:43AM EDT | 2026-12-18 | 159.45 | 133.25 | 141.90 | 0.00 | - | 2 | 3 | 29.25% |
© 2024 Yahoo. Todos los derechos reservados.