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:810.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00810000 | 2024-07-25 2:57PM EDT | 2024-08-02 | 0.02 | 0.00 | 0.09 | 0.00 | - | 12 | 72 | 63.87% |
| NFLX240809C00810000 | 2024-07-22 3:31PM EDT | 2024-08-09 | 0.82 | 0.00 | 0.71 | 0.00 | - | 6 | 19 | 56.98% |
| NFLX240816C00810000 | 2024-07-24 11:04AM EDT | 2024-08-16 | 0.34 | 0.03 | 0.54 | +0.33 | +3,300.00% | 2 | 163 | 49.37% |
| NFLX240823C00810000 | 2024-07-19 9:36AM EDT | 2024-08-23 | 1.94 | 0.02 | 1.00 | 0.00 | - | 7 | 14 | 47.07% |
| NFLX240830C00810000 | 2024-07-15 11:19AM EDT | 2024-08-30 | 3.80 | 0.00 | 1.13 | 0.00 | - | 3 | 5 | 42.98% |
| NFLX240920C00810000 | 2024-07-26 1:50PM EDT | 2024-09-20 | 0.53 | 0.23 | 0.94 | -0.12 | -18.46% | 120 | 328 | 32.95% |
| NFLX241018C00810000 | 2024-07-26 10:05AM EDT | 2024-10-18 | 4.10 | 3.35 | 3.60 | +0.08 | +1.99% | 8 | 79 | 34.91% |
| NFLX241115C00810000 | 2024-07-26 10:17AM EDT | 2024-11-15 | 7.50 | 5.90 | 6.65 | -1.30 | -14.77% | 1 | 51 | 35.22% |
| NFLX241220C00810000 | 2024-07-22 3:13PM EDT | 2024-12-20 | 13.15 | 8.95 | 10.30 | 0.00 | - | 4 | 89 | 34.89% |
| NFLX250117C00810000 | 2024-07-24 10:14AM EDT | 2025-01-17 | 15.80 | 12.70 | 14.65 | 0.00 | - | 2 | 114 | 35.87% |
| NFLX250221C00810000 | 2024-07-22 3:54PM EDT | 2025-02-21 | 23.83 | 18.50 | 20.75 | 0.00 | - | 14 | 13 | 37.17% |
| NFLX250321C00810000 | 2024-07-23 3:22PM EDT | 2025-03-21 | 24.80 | 21.55 | 23.25 | 0.00 | - | 2 | 134 | 36.51% |
| NFLX251219C00810000 | 2024-05-20 2:51PM EDT | 2025-12-19 | 75.30 | 92.30 | 98.25 | 0.00 | - | 4 | 2 | 50.94% |
| NFLX260116C00810000 | 2024-07-24 1:41PM EDT | 2026-01-16 | 67.66 | 59.40 | 65.25 | 0.00 | - | 1 | 6 | 39.60% |
| NFLX261218C00810000 | 2024-07-18 3:38PM EDT | 2026-12-18 | 117.00 | 99.00 | 108.00 | 0.00 | - | 1 | 24 | 42.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00810000 | 2024-07-19 3:48PM EDT | 2024-08-02 | 179.53 | 176.45 | 180.50 | 0.00 | - | 12 | 0 | 105.37% |
| NFLX240809P00810000 | 2024-07-19 3:53PM EDT | 2024-08-09 | 178.36 | 176.50 | 180.50 | 0.00 | - | 1 | 0 | 74.52% |
| NFLX240816P00810000 | 2024-07-19 3:49PM EDT | 2024-08-16 | 179.44 | 177.20 | 180.05 | 0.00 | - | 14 | 0 | 57.81% |
| NFLX240823P00810000 | 2024-07-12 12:00PM EDT | 2024-08-23 | 160.13 | 176.15 | 180.90 | 0.00 | - | - | 0 | 54.77% |
| NFLX240920P00810000 | 2024-07-25 3:46PM EDT | 2024-09-20 | 173.70 | 176.50 | 180.50 | 0.00 | - | 3 | 0 | 37.30% |
| NFLX241018P00810000 | 2024-07-18 3:54PM EDT | 2024-10-18 | 171.40 | 176.95 | 180.60 | 0.00 | - | 70 | 0 | 30.78% |
| NFLX241115P00810000 | 2024-07-18 12:21PM EDT | 2024-11-15 | 173.40 | 175.20 | 183.55 | 0.00 | - | 2 | 0 | 32.61% |
| NFLX241220P00810000 | 2024-07-19 9:43AM EDT | 2024-12-20 | 168.05 | 175.55 | 183.45 | 0.00 | - | 1 | 3 | 28.33% |
| NFLX250117P00810000 | 2024-07-19 11:09AM EDT | 2025-01-17 | 163.76 | 177.80 | 182.45 | 0.00 | - | 20 | 22 | 24.57% |
| NFLX250321P00810000 | 2024-07-25 12:28PM EDT | 2025-03-21 | 171.65 | 180.90 | 184.75 | 0.00 | - | - | - | 23.68% |
| NFLX251219P00810000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 406.05 | 449.50 | 459.00 | 0.00 | - | - | 0 | 113.81% |
| NFLX260116P00810000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 217.61 | 209.30 | 214.90 | 0.00 | - | 7 | 6 | 29.41% |
© 2024 Yahoo. Todos los derechos reservados.