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:930.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00930000 | 2024-07-19 9:50AM EDT | 2024-08-02 | 0.03 | 0.00 | 0.01 | 0.00 | - | 70 | 70 | 79.69% |
| NFLX240816C00930000 | 2024-07-05 12:19PM EDT | 2024-08-16 | 0.82 | 0.00 | 0.47 | 0.00 | - | 1 | 1 | 64.50% |
| NFLX240920C00930000 | 2024-07-18 2:33PM EDT | 2024-09-20 | 0.56 | 0.00 | 0.73 | 0.00 | - | 3 | 29 | 45.61% |
| NFLX241018C00930000 | 2024-07-23 11:34AM EDT | 2024-10-18 | 0.70 | 0.31 | 1.29 | 0.00 | - | 6 | 53 | 40.54% |
| NFLX241220C00930000 | 2024-07-18 1:48PM EDT | 2024-12-20 | 5.40 | 1.62 | 2.98 | 0.00 | - | 2 | 366 | 35.46% |
| NFLX250117C00930000 | 2024-07-26 10:18AM EDT | 2025-01-17 | 4.80 | 3.80 | 4.10 | -4.39 | -47.77% | 1 | 110 | 34.63% |
| NFLX250221C00930000 | 2024-07-22 11:20AM EDT | 2025-02-21 | 7.08 | 6.70 | 8.50 | -1.74 | -19.73% | 1 | 1 | 37.35% |
| NFLX250620C00930000 | 2024-07-23 3:50PM EDT | 2025-06-20 | 18.50 | 15.20 | 19.95 | 0.00 | - | 33 | 113 | 38.10% |
| NFLX251219C00930000 | 2024-07-24 2:33PM EDT | 2025-12-19 | 37.00 | 33.05 | 39.60 | 0.00 | - | 1 | 38 | 39.23% |
| NFLX260116C00930000 | 2024-07-25 12:16PM EDT | 2026-01-16 | 42.02 | 36.20 | 39.45 | 0.00 | - | 2 | 5 | 38.14% |
| NFLX261218C00930000 | 2024-07-26 3:53PM EDT | 2026-12-18 | 74.20 | 70.05 | 78.30 | -4.20 | -5.36% | 1 | 15 | 40.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240816P00930000 | 2024-07-08 3:50PM EDT | 2024-08-16 | 243.43 | 297.05 | 300.00 | 0.00 | - | 256 | 0 | 81.91% |
| NFLX240920P00930000 | 2024-07-12 1:24PM EDT | 2024-09-20 | 278.39 | 296.50 | 300.50 | 0.00 | - | - | 0 | 52.86% |
| NFLX241220P00930000 | 2024-07-19 3:11PM EDT | 2024-12-20 | 294.45 | 294.00 | 302.55 | 0.00 | - | 40 | 0 | 37.51% |
| NFLX250117P00930000 | 2024-07-08 3:44PM EDT | 2025-01-17 | 244.93 | 295.50 | 303.60 | 0.00 | - | - | 0 | 36.15% |
| NFLX250321P00930000 | 2024-07-10 10:02AM EDT | 2025-03-21 | 254.50 | 294.00 | 302.80 | 0.00 | - | - | 0 | 29.89% |
| NFLX250620P00930000 | 2024-07-18 2:57PM EDT | 2025-06-20 | 290.00 | 294.30 | 303.65 | 0.00 | - | 2 | 0 | 26.46% |
| NFLX251219P00930000 | 2024-05-14 10:00AM EDT | 2025-12-19 | 314.46 | 280.85 | 289.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX261218P00930000 | 2024-05-07 10:57AM EDT | 2026-12-18 | 334.50 | 289.00 | 298.95 | 0.00 | - | 1 | 2 | 11.07% |
© 2024 Yahoo. Todos los derechos reservados.