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:840.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00840000 | 2024-07-19 12:03PM EDT | 2024-08-02 | 0.08 | 0.00 | 0.35 | 0.00 | - | 5 | 10 | 82.91% |
| NFLX240809C00840000 | 2024-07-18 10:33AM EDT | 2024-08-09 | 0.71 | 0.00 | 0.69 | 0.00 | - | 1 | 113 | 63.72% |
| NFLX240816C00840000 | 2024-07-23 12:17PM EDT | 2024-08-16 | 0.26 | 0.02 | 0.52 | 0.00 | - | 1 | 19 | 50.44% |
| NFLX240823C00840000 | 2024-07-09 1:42PM EDT | 2024-08-23 | 4.15 | 0.00 | 1.02 | 0.00 | - | 1 | 2 | 52.76% |
| NFLX240830C00840000 | 2024-07-15 2:04PM EDT | 2024-08-30 | 1.42 | 0.00 | 1.09 | 0.00 | - | 1 | 1 | 47.71% |
| NFLX240920C00840000 | 2024-07-17 11:27AM EDT | 2024-09-20 | 2.30 | 0.13 | 0.88 | 0.00 | - | 1 | 108 | 36.44% |
| NFLX241018C00840000 | 2024-07-26 2:46PM EDT | 2024-10-18 | 2.20 | 1.75 | 2.47 | -0.25 | -10.20% | 1 | 15 | 35.72% |
| NFLX241115C00840000 | 2024-07-18 1:03PM EDT | 2024-11-15 | 9.73 | 4.00 | 6.30 | 0.00 | - | 1 | 1 | 38.21% |
| NFLX241220C00840000 | 2024-07-26 2:22PM EDT | 2024-12-20 | 6.74 | 5.55 | 7.00 | -6.03 | -47.22% | 1 | 270 | 34.28% |
| NFLX250117C00840000 | 2024-07-26 3:33PM EDT | 2025-01-17 | 9.90 | 9.65 | 10.75 | -1.48 | -13.01% | 2 | 113 | 35.44% |
| NFLX250221C00840000 | 2024-07-22 9:53AM EDT | 2025-02-21 | 17.30 | 14.35 | 15.45 | 0.00 | - | - | 14 | 36.28% |
| NFLX250321C00840000 | 2024-07-22 10:49AM EDT | 2025-03-21 | 22.55 | 17.40 | 18.55 | 0.00 | - | 11 | 34 | 36.29% |
| NFLX250620C00840000 | 2024-07-26 11:32AM EDT | 2025-06-20 | 30.95 | 26.95 | 31.40 | +0.05 | +0.16% | 5 | 357 | 37.81% |
| NFLX251219C00840000 | 2024-07-23 2:15PM EDT | 2025-12-19 | 57.30 | 49.05 | 56.60 | 0.00 | - | 2 | 218 | 39.86% |
| NFLX260116C00840000 | 2024-07-09 3:06PM EDT | 2026-01-16 | 87.54 | 53.50 | 58.10 | 0.00 | - | 5 | 42 | 39.33% |
| NFLX261218C00840000 | 2024-07-23 9:36AM EDT | 2026-12-18 | 102.00 | 91.00 | 99.00 | 0.00 | - | 2 | 60 | 41.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240816P00840000 | 2024-07-19 3:49PM EDT | 2024-08-16 | 209.82 | 207.45 | 210.05 | 0.00 | - | 1 | 0 | 64.45% |
| NFLX240823P00840000 | 2024-07-19 3:53PM EDT | 2024-08-23 | 208.24 | 206.15 | 210.90 | 0.00 | - | 1 | 0 | 60.88% |
| NFLX240830P00840000 | 2024-07-19 3:56PM EDT | 2024-08-30 | 207.21 | 207.55 | 211.05 | 0.00 | - | 2 | 0 | 55.15% |
| NFLX240920P00840000 | 2024-07-19 3:56PM EDT | 2024-09-20 | 207.17 | 206.50 | 210.50 | 0.00 | - | 7 | 0 | 41.51% |
| NFLX241018P00840000 | 2024-07-18 3:54PM EDT | 2024-10-18 | 199.30 | 206.95 | 210.60 | 0.00 | - | 6 | 0 | 34.25% |
| NFLX241220P00840000 | 2024-07-18 3:20PM EDT | 2024-12-20 | 200.75 | 204.40 | 213.10 | 0.00 | - | 28 | 0 | 30.73% |
| NFLX250117P00840000 | 2024-07-18 2:32PM EDT | 2025-01-17 | 202.05 | 204.05 | 213.05 | 0.00 | - | 18 | 5 | 28.10% |
| NFLX250321P00840000 | 2024-07-18 2:22PM EDT | 2025-03-21 | 203.60 | 207.90 | 212.40 | 0.00 | - | 4 | 1 | 23.27% |
| NFLX250620P00840000 | 2024-07-15 3:08PM EDT | 2025-06-20 | 198.16 | 210.55 | 217.40 | 0.00 | - | 2 | 20 | 24.42% |
© 2024 Yahoo. Todos los derechos reservados.