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:790.00
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00790000 | 2024-07-25 3:02PM EDT | 2024-08-02 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 15 | 53.91% |
| NFLX240809C00790000 | 2024-07-23 10:56AM EDT | 2024-08-09 | 0.27 | 0.00 | 0.50 | 0.00 | - | 4 | 46 | 54.71% |
| NFLX240816C00790000 | 2024-07-26 3:36PM EDT | 2024-08-16 | 0.27 | 0.04 | 0.55 | +0.16 | +145.45% | 127 | 262 | 45.31% |
| NFLX240823C00790000 | 2024-07-19 1:31PM EDT | 2024-08-23 | 0.70 | 0.01 | 1.08 | 0.00 | - | 1 | 3 | 43.77% |
| NFLX240830C00790000 | 2024-07-18 3:59PM EDT | 2024-08-30 | 3.70 | 0.05 | 1.19 | 0.00 | - | 54 | 54 | 39.83% |
| NFLX240920C00790000 | 2024-07-26 2:51PM EDT | 2024-09-20 | 0.79 | 0.36 | 0.93 | -0.31 | -28.18% | 8 | 195 | 30.18% |
| NFLX241018C00790000 | 2024-07-26 10:14AM EDT | 2024-10-18 | 5.75 | 4.60 | 5.25 | +0.10 | +1.77% | 1 | 501 | 35.45% |
| NFLX241115C00790000 | 2024-07-24 9:43AM EDT | 2024-11-15 | 8.96 | 7.75 | 9.45 | 0.00 | - | 1 | 24 | 36.32% |
| NFLX241220C00790000 | 2024-07-26 12:33PM EDT | 2024-12-20 | 13.20 | 11.25 | 12.95 | -1.06 | -7.43% | 1 | 133 | 35.14% |
| NFLX250117C00790000 | 2024-07-25 11:29AM EDT | 2025-01-17 | 18.80 | 15.95 | 17.00 | 0.00 | - | 2 | 170 | 35.51% |
| NFLX250321C00790000 | 2024-07-16 2:41PM EDT | 2025-03-21 | 38.72 | 24.40 | 26.95 | 0.00 | - | 5 | 86 | 36.68% |
| NFLX251219C00790000 | 2024-07-15 2:58PM EDT | 2025-12-19 | 81.10 | 61.60 | 68.55 | 0.00 | - | 4 | 16 | 40.21% |
| NFLX260116C00790000 | 2024-07-25 9:35AM EDT | 2026-01-16 | 68.15 | 66.70 | 71.10 | -2.30 | -3.26% | 2 | 160 | 40.00% |
| NFLX261218C00790000 | 2024-07-15 11:19AM EDT | 2026-12-18 | 133.40 | 105.05 | 112.95 | 0.00 | - | 2 | 9 | 42.21% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00790000 | 2024-07-26 3:46PM EDT | 2024-08-02 | 157.95 | 156.45 | 160.50 | +3.11 | +2.01% | 2 | 0 | 97.02% |
| NFLX240816P00790000 | 2024-07-26 9:40AM EDT | 2024-08-16 | 149.80 | 157.20 | 160.05 | -9.71 | -6.09% | 6 | 0 | 53.15% |
| NFLX240823P00790000 | 2024-07-19 3:53PM EDT | 2024-08-23 | 158.21 | 156.20 | 160.90 | 0.00 | - | 2 | 0 | 50.49% |
| NFLX240920P00790000 | 2024-01-24 11:18AM EDT | 2024-09-20 | 236.17 | 204.25 | 209.45 | 0.00 | - | 2 | 0 | 99.91% |
| NFLX241018P00790000 | 2024-07-22 2:42PM EDT | 2024-10-18 | 136.79 | 157.00 | 160.60 | 0.00 | - | 1 | 7 | 28.35% |
| NFLX241220P00790000 | 2024-07-19 11:32AM EDT | 2024-12-20 | 156.13 | 158.30 | 162.35 | 0.00 | - | 20 | 20 | 24.63% |
| NFLX250117P00790000 | 2024-07-23 11:59AM EDT | 2025-01-17 | 148.85 | 159.85 | 166.05 | 0.00 | - | 2 | 1 | 27.05% |
| NFLX250321P00790000 | 2024-05-20 11:25AM EDT | 2025-03-21 | 171.45 | 131.55 | 135.50 | 0.00 | - | - | 4 | 0.00% |
| NFLX251219P00790000 | 2023-09-13 1:25PM EDT | 2025-12-19 | 370.97 | 429.50 | 439.00 | 0.00 | - | - | 0 | 112.30% |
| NFLX260116P00790000 | 2024-05-06 10:17AM EDT | 2026-01-16 | 219.04 | 175.10 | 179.70 | 0.00 | - | 2 | 1 | 22.03% |
© 2024 Yahoo. Todos los derechos reservados.