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:900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00900000 | 2024-07-25 2:01PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 73.44% |
| NFLX240809C00900000 | 2024-07-24 9:49AM EDT | 2024-08-09 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 73.73% |
| NFLX240816C00900000 | 2024-07-25 10:19AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.48 | 0.00 | - | 15 | 225 | 59.91% |
| NFLX240830C00900000 | 2024-07-15 12:20PM EDT | 2024-08-30 | 0.74 | 0.00 | 1.05 | 0.00 | - | 2 | 1 | 51.20% |
| NFLX240920C00900000 | 2024-07-24 12:29PM EDT | 2024-09-20 | 0.10 | 0.10 | 0.70 | 0.00 | - | 2 | 419 | 42.11% |
| NFLX241018C00900000 | 2024-07-26 2:55PM EDT | 2024-10-18 | 0.98 | 0.45 | 1.59 | -0.07 | -6.67% | 33 | 155 | 39.06% |
| NFLX241115C00900000 | 2024-07-23 10:07AM EDT | 2024-11-15 | 2.50 | 0.92 | 5.75 | 0.00 | - | 1 | 3 | 43.67% |
| NFLX241220C00900000 | 2024-07-24 2:50PM EDT | 2024-12-20 | 3.76 | 3.10 | 3.65 | 0.00 | - | 1 | 164 | 34.50% |
| NFLX250117C00900000 | 2024-07-26 12:59PM EDT | 2025-01-17 | 5.65 | 4.15 | 5.90 | -0.74 | -11.58% | 2 | 271 | 35.14% |
| NFLX250221C00900000 | 2024-07-22 2:21PM EDT | 2025-02-21 | 11.92 | 6.15 | 10.65 | 0.00 | - | - | 19 | 37.30% |
| NFLX250321C00900000 | 2024-07-25 10:10AM EDT | 2025-03-21 | 11.18 | 10.35 | 12.20 | +0.63 | +5.97% | 1 | 427 | 36.41% |
| NFLX250620C00900000 | 2024-07-25 2:13PM EDT | 2025-06-20 | 23.05 | 18.70 | 21.45 | 0.00 | - | 33 | 874 | 36.98% |
| NFLX251219C00900000 | 2024-07-25 2:25PM EDT | 2025-12-19 | 44.91 | 38.90 | 44.10 | 0.00 | - | 2 | 153 | 39.21% |
| NFLX260116C00900000 | 2024-07-25 11:19AM EDT | 2026-01-16 | 47.05 | 42.35 | 49.00 | 0.00 | - | 6 | 136 | 40.00% |
| NFLX261218C00900000 | 2024-07-22 9:43AM EDT | 2026-12-18 | 82.75 | 76.05 | 85.00 | 0.00 | - | 1 | 41 | 41.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00900000 | 2024-07-17 11:32AM EDT | 2024-08-02 | 256.28 | 266.45 | 270.50 | 0.00 | - | - | 0 | 139.18% |
| NFLX240809P00900000 | 2024-07-08 3:02PM EDT | 2024-08-09 | 214.12 | 266.50 | 270.50 | 0.00 | - | - | 0 | 98.44% |
| NFLX240816P00900000 | 2024-07-16 2:03PM EDT | 2024-08-16 | 247.26 | 267.40 | 270.05 | 0.00 | - | 20 | 0 | 54.49% |
| NFLX240823P00900000 | 2024-07-12 3:51PM EDT | 2024-08-23 | 255.67 | 266.15 | 270.90 | 0.00 | - | - | 0 | 72.10% |
| NFLX240830P00900000 | 2024-07-12 11:32AM EDT | 2024-08-30 | 246.04 | 267.50 | 271.05 | 0.00 | - | - | 0 | 52.76% |
| NFLX240920P00900000 | 2024-07-12 1:26PM EDT | 2024-09-20 | 248.73 | 266.55 | 270.50 | 0.00 | - | - | 0 | 49.27% |
| NFLX241018P00900000 | 2024-07-19 3:11PM EDT | 2024-10-18 | 266.79 | 266.95 | 270.60 | 0.00 | - | 30 | 0 | 40.62% |
| NFLX241220P00900000 | 2024-07-11 10:28AM EDT | 2024-12-20 | 240.55 | 264.75 | 272.60 | 0.00 | - | 2 | 0 | 35.18% |
| NFLX250117P00900000 | 2024-06-26 12:35PM EDT | 2025-01-17 | 222.20 | 264.00 | 272.65 | 0.00 | - | 2 | 0 | 32.34% |
| NFLX250620P00900000 | 2024-07-18 2:19PM EDT | 2025-06-20 | 260.55 | 265.35 | 274.00 | 0.00 | - | 4 | 2 | 25.16% |
| NFLX251219P00900000 | 2024-05-21 11:35AM EDT | 2025-12-19 | 264.57 | 236.00 | 244.20 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX260116P00900000 | 2024-05-03 2:31PM EDT | 2026-01-16 | 323.02 | 265.25 | 271.15 | 0.00 | - | 2 | 0 | 16.90% |
| NFLX261218P00900000 | 2024-07-15 11:27AM EDT | 2026-12-18 | 267.60 | 281.00 | 291.00 | 0.00 | - | 3 | 2 | 23.08% |
© 2024 Yahoo. Todos los derechos reservados.