Mercado abrirá em 9 h 48 min
BOVESPA
128.283,62 +256,02 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 +7,52 (+0,01%) PETROLEO CRU
79,26 +0,03 (+0,04%) OURO
2.379,50 -6,00 (-0,25%) Bitcoin USD
65.393,01 -487,16 (-0,74%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:440.00
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00440000 | 2024-05-13 11:21AM EDT | 2024-05-17 | 170.75 | 168.15 | 175.20 | 0.00 | - | 1 | 180 | 338.48% |
| NFLX240621C00440000 | 2024-05-09 12:57PM EDT | 2024-06-21 | 176.10 | 172.05 | 174.75 | 0.00 | - | 1 | 487 | 67.42% |
| NFLX240719C00440000 | 2024-05-09 2:10PM EDT | 2024-07-19 | 179.26 | 174.65 | 177.20 | 0.00 | - | 1 | 24 | 58.75% |
| NFLX240920C00440000 | 2024-05-14 11:48AM EDT | 2024-09-20 | 188.32 | 180.95 | 185.25 | 0.00 | - | 22 | 169 | 53.49% |
| NFLX241018C00440000 | 2024-05-07 9:37AM EDT | 2024-10-18 | 170.73 | 182.80 | 187.90 | 0.00 | - | - | 1 | 51.23% |
| NFLX241220C00440000 | 2024-04-29 10:31AM EDT | 2024-12-20 | 148.80 | 190.10 | 194.60 | 0.00 | - | 14 | 15 | 51.97% |
| NFLX250117C00440000 | 2024-05-03 1:54PM EDT | 2025-01-17 | 168.20 | 195.60 | 198.45 | 0.00 | - | 1 | 791 | 50.93% |
| NFLX250620C00440000 | 2024-05-08 2:34PM EDT | 2025-06-20 | 215.87 | 214.00 | 218.35 | 0.00 | - | 6 | 105 | 51.48% |
| NFLX251219C00440000 | 2024-05-15 12:23PM EDT | 2025-12-19 | 235.20 | 231.85 | 237.40 | 0.00 | - | 1 | 77 | 51.29% |
| NFLX260116C00440000 | 2024-05-13 12:38PM EDT | 2026-01-16 | 241.30 | 233.20 | 240.75 | 0.00 | - | 2 | 166 | 51.15% |
| NFLX261218C00440000 | 2024-04-24 3:15PM EDT | 2026-12-18 | 219.95 | 260.00 | 269.90 | 0.00 | - | 1 | 16 | 51.01% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00440000 | 2024-05-15 2:21PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 50.00% |
| NFLX240524P00440000 | 2024-05-13 2:29PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 9 | 75.78% |
| NFLX240531P00440000 | 2024-05-15 3:29PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.93 | +0.02 | +33.33% | 1 | 66 | 75.68% |
| NFLX240621P00440000 | 2024-05-14 2:46PM EDT | 2024-06-21 | 0.17 | 0.09 | 0.47 | 0.00 | - | 1 | 1,261 | 48.93% |
| NFLX240719P00440000 | 2024-05-15 3:02PM EDT | 2024-07-19 | 1.10 | 0.88 | 1.15 | 0.00 | - | 102 | 149 | 42.29% |
| NFLX240920P00440000 | 2024-05-15 10:20AM EDT | 2024-09-20 | 2.72 | 2.65 | 3.15 | 0.00 | - | 1 | 158 | 36.63% |
| NFLX241018P00440000 | 2024-05-15 11:18AM EDT | 2024-10-18 | 4.70 | 4.00 | 5.00 | 0.00 | - | 29 | 28 | 37.02% |
| NFLX241220P00440000 | 2024-05-16 12:49PM EDT | 2024-12-20 | 7.93 | 7.70 | 8.30 | -0.34 | -4.11% | 35 | 69 | 35.85% |
| NFLX250117P00440000 | 2024-05-16 2:26PM EDT | 2025-01-17 | 10.13 | 9.90 | 11.40 | +0.38 | +3.90% | 2 | 1,361 | 37.23% |
| NFLX250321P00440000 | 2024-05-15 9:55AM EDT | 2025-03-21 | 13.90 | 12.95 | 17.55 | 0.00 | - | 4 | 14 | 38.59% |
| NFLX250620P00440000 | 2024-05-16 1:44PM EDT | 2025-06-20 | 19.48 | 16.95 | 22.15 | +0.48 | +2.53% | 10 | 489 | 37.11% |
| NFLX251219P00440000 | 2024-04-19 10:35AM EDT | 2025-12-19 | 36.50 | 28.35 | 33.60 | 0.00 | - | 5 | 388 | 36.80% |
| NFLX260116P00440000 | 2024-05-13 2:48PM EDT | 2026-01-16 | 30.72 | 28.50 | 35.35 | 0.00 | - | 1 | 150 | 36.81% |
| NFLX261218P00440000 | 2024-05-06 9:44AM EDT | 2026-12-18 | 48.78 | 41.00 | 51.00 | 0.00 | - | 2 | 81 | 35.49% |
© 2024 Yahoo. Todos os direitos reservados.