U.S. markets open in 6 hours 30 minutes
F S&P 500
5,069.75 +23.25 (+0.46%) F Dow Jones
38,193.00 +124.00 (+0.33%) F Nasdaq
17,538.75 +100.50 (+0.58%) E-mini Russell 2000 Index Futur
2,006.60 +16.90 (+0.85%) Petróleo
79.44 +0.44 (+0.56%) Oro
2,324.80 +13.80 (+0.60%)
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:800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00800000 | 2024-04-26 12:13PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NFLX240510C00800000 | 2024-05-01 2:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NFLX240517C00800000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 0.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NFLX240524C00800000 | 2024-04-22 3:41PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NFLX240531C00800000 | 2024-04-26 1:53PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240621C00800000 | 2024-05-01 3:16PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| NFLX240719C00800000 | 2024-05-01 11:17AM EDT | 2024-07-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX240920C00800000 | 2024-05-01 11:09AM EDT | 2024-09-20 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX241018C00800000 | 2024-04-29 12:39PM EDT | 2024-10-18 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX241220C00800000 | 2024-04-30 3:44PM EDT | 2024-12-20 | 8.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250117C00800000 | 2024-05-01 12:17PM EDT | 2025-01-17 | 10.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250321C00800000 | 2024-04-18 3:54PM EDT | 2025-03-21 | 37.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NFLX250620C00800000 | 2024-04-30 3:34PM EDT | 2025-06-20 | 26.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX251219C00800000 | 2024-04-22 10:13AM EDT | 2025-12-19 | 43.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX260116C00800000 | 2024-04-30 3:52PM EDT | 2026-01-16 | 48.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX261218C00800000 | 2024-04-29 10:57AM EDT | 2026-12-18 | 81.30 | 0.00 | 0.00 | 0.00 | - | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00800000 | 2024-04-26 12:17PM EDT | 2024-05-03 | 243.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240517P00800000 | 2024-04-24 2:56PM EDT | 2024-05-17 | 247.65 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.00% |
| NFLX240621P00800000 | 2024-04-02 12:20PM EDT | 2024-06-21 | 191.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240719P00800000 | 2024-03-11 2:29PM EDT | 2024-07-19 | 197.00 | 182.40 | 185.85 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX240920P00800000 | 2024-04-24 2:38PM EDT | 2024-09-20 | 243.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NFLX241220P00800000 | 2024-04-25 3:47PM EDT | 2024-12-20 | 236.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117P00800000 | 2024-04-22 3:27PM EDT | 2025-01-17 | 245.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250321P00800000 | 2024-04-09 10:05AM EDT | 2025-03-21 | 194.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX250620P00800000 | 2024-02-12 3:40PM EDT | 2025-06-20 | 244.40 | 206.15 | 211.85 | 0.00 | - | - | 1 | 0.00% |
| NFLX251219P00800000 | 2023-07-18 10:48AM EDT | 2025-12-19 | 346.23 | 388.00 | 397.50 | 0.00 | - | 2 | 0 | 76.01% |
| NFLX260116P00800000 | 2023-12-13 12:24PM EDT | 2026-01-16 | 325.25 | 305.00 | 315.00 | 0.00 | - | 2 | 0 | 47.03% |
| NFLX261218P00800000 | 2024-04-22 9:52AM EDT | 2026-12-18 | 267.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.