U.S. markets open in 9 hours 10 minutes
F S&P 500
5,072.25 +25.75 (+0.51%) F Dow Jones
38,221.00 +152.00 (+0.40%) F Nasdaq
17,551.75 +113.50 (+0.65%) E-mini Russell 2000 Index Futur
2,005.50 +15.80 (+0.79%) Petróleo
79.49 +0.49 (+0.62%) Oro
2,329.60 +18.60 (+0.80%)
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:780.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00780000 | 2024-04-24 1:28PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.08 | 0.00 | - | 2 | 21 | 160.16% |
| NFLX240510C00780000 | 2024-04-18 3:56PM EDT | 2024-05-10 | 1.45 | 0.00 | 0.27 | 0.00 | - | 3 | 12 | 85.35% |
| NFLX240517C00780000 | 2024-04-30 1:44PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.34 | 0.00 | - | 1 | 164 | 65.63% |
| NFLX240524C00780000 | 2024-04-29 3:06PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.74 | 0.00 | - | 5 | 35 | 60.16% |
| NFLX240531C00780000 | 2024-04-24 3:31PM EDT | 2024-05-31 | 0.22 | 0.00 | 1.14 | 0.00 | - | 1 | 10 | 55.86% |
| NFLX240621C00780000 | 2024-04-26 9:45AM EDT | 2024-06-21 | 0.49 | 0.04 | 0.45 | 0.00 | - | 5 | 100 | 41.46% |
| NFLX240719C00780000 | 2024-05-01 9:54AM EDT | 2024-07-19 | 0.65 | 0.69 | 0.90 | -0.40 | -38.10% | 1 | 98 | 36.83% |
| NFLX240920C00780000 | 2024-05-01 3:46PM EDT | 2024-09-20 | 3.25 | 2.82 | 3.10 | -0.43 | -11.68% | 1 | 172 | 34.28% |
| NFLX241018C00780000 | 2024-04-25 2:21PM EDT | 2024-10-18 | 7.00 | 3.95 | 6.65 | 0.00 | - | - | 13 | 37.31% |
| NFLX241220C00780000 | 2024-04-19 2:23PM EDT | 2024-12-20 | 9.40 | 9.90 | 10.50 | -3.70 | -28.24% | 3 | 24 | 36.07% |
| NFLX250117C00780000 | 2024-04-26 1:57PM EDT | 2025-01-17 | 15.25 | 12.60 | 13.35 | 0.00 | - | 1 | 113 | 36.62% |
| NFLX250321C00780000 | 2024-04-12 1:07PM EDT | 2025-03-21 | 46.50 | 18.45 | 19.80 | 0.00 | - | 1 | 1 | 37.46% |
| NFLX250620C00780000 | 2024-04-29 9:46AM EDT | 2025-06-20 | 30.25 | 26.85 | 29.85 | 0.00 | - | 3 | 126 | 38.63% |
| NFLX251219C00780000 | 2023-11-16 4:37PM EDT | 2025-12-19 | 34.50 | 29.20 | 34.95 | 0.00 | - | 1 | 1 | 34.37% |
| NFLX260116C00780000 | 2024-04-29 2:35PM EDT | 2026-01-16 | 53.20 | 47.15 | 54.50 | 0.00 | - | 58 | 42 | 41.17% |
| NFLX261218C00780000 | 2024-04-24 3:17PM EDT | 2026-12-18 | 84.71 | 80.15 | 86.75 | 0.00 | - | 9 | 22 | 42.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00780000 | 2024-04-19 2:25PM EDT | 2024-05-10 | 220.03 | 224.45 | 230.50 | 0.00 | - | 1 | 0 | 127.34% |
| NFLX240517P00780000 | 2024-04-12 9:44AM EDT | 2024-05-17 | 154.41 | 225.45 | 229.70 | 0.00 | - | 2 | 0 | 88.09% |
| NFLX240621P00780000 | 2024-04-19 2:10PM EDT | 2024-06-21 | 220.30 | 226.40 | 229.10 | 0.00 | - | 3 | 0 | 45.19% |
| NFLX240719P00780000 | 2024-04-19 3:00PM EDT | 2024-07-19 | 225.97 | 226.40 | 229.90 | 0.00 | - | 1 | 0 | 40.63% |
| NFLX240920P00780000 | 2024-04-18 1:35PM EDT | 2024-09-20 | 174.90 | 226.30 | 229.25 | 0.00 | - | 4 | 0 | 27.88% |
| NFLX241220P00780000 | 2024-04-04 2:20PM EDT | 2024-12-20 | 166.32 | 226.05 | 230.25 | 0.00 | - | 2 | 0 | 24.58% |
| NFLX250117P00780000 | 2023-09-14 9:46AM EDT | 2025-01-17 | 375.30 | 419.70 | 428.85 | 0.00 | - | - | 0 | 141.16% |
| NFLX250321P00780000 | 2024-04-19 12:42PM EDT | 2025-03-21 | 227.92 | 224.00 | 231.90 | 0.00 | - | 2 | 1 | 23.53% |
| NFLX250620P00780000 | 2024-04-23 9:55AM EDT | 2025-06-20 | 219.25 | 227.30 | 235.00 | 0.00 | - | 2 | 2 | 24.01% |
| NFLX251219P00780000 | 2023-09-13 1:28PM EDT | 2025-12-19 | 360.98 | 419.50 | 429.00 | 0.00 | - | - | 0 | 93.35% |
| NFLX260116P00780000 | 2024-04-16 1:46PM EDT | 2026-01-16 | 195.30 | 233.90 | 240.25 | 0.00 | - | 1 | 2 | 22.96% |
© 2024 Yahoo. Todos los derechos reservados.