Mercado fechará em 5 h 32 min
BOVESPA
128.071,98 -211,64 (-0,17%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.591,21 +129,04 (+0,22%) PETROLEO CRU
79,38 +0,15 (+0,19%) OURO
2.406,90 +21,40 (+0,90%) Bitcoin USD
66.378,37 +475,52 (+0,72%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:28AM EDT. Mercado aberto.
Preço de exercício:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00490000 | 2024-05-15 2:24PM EDT | 2024-05-17 | 122.07 | 129.05 | 135.45 | 0.00 | - | 5 | 344 | 295.02% |
| NFLX240531C00490000 | 2024-04-22 11:32AM EDT | 2024-05-31 | 72.00 | 130.80 | 136.55 | 0.00 | - | 1 | 3 | 56.49% |
| NFLX240621C00490000 | 2024-05-15 12:32PM EDT | 2024-06-21 | 124.96 | 132.50 | 135.75 | 0.00 | - | 3 | 673 | 50.56% |
| NFLX240719C00490000 | 2024-05-09 3:09PM EDT | 2024-07-19 | 132.18 | 136.70 | 139.70 | 0.00 | - | 2 | 13 | 48.39% |
| NFLX240920C00490000 | 2024-05-14 11:48AM EDT | 2024-09-20 | 142.60 | 144.65 | 148.00 | 0.00 | - | 8 | 516 | 45.28% |
| NFLX241018C00490000 | 2024-05-08 11:33AM EDT | 2024-10-18 | 147.74 | 149.80 | 153.85 | 0.00 | - | 1 | 2 | 46.85% |
| NFLX241220C00490000 | 2024-05-15 2:21PM EDT | 2024-12-20 | 153.53 | 158.80 | 162.75 | 0.00 | - | 2 | 52 | 46.39% |
| NFLX250117C00490000 | 2024-05-15 9:43AM EDT | 2025-01-17 | 161.01 | 164.45 | 168.00 | 0.00 | - | 1 | 342 | 47.31% |
| NFLX250321C00490000 | 2024-05-13 3:33PM EDT | 2025-03-21 | 171.60 | 172.40 | 178.10 | 0.00 | - | 2 | 9 | 48.22% |
| NFLX250620C00490000 | 2024-05-08 9:38AM EDT | 2025-06-20 | 176.00 | 184.85 | 188.95 | 0.00 | - | 3 | 60 | 47.89% |
| NFLX251219C00490000 | 2024-04-04 11:00AM EDT | 2025-12-19 | 225.80 | 172.90 | 178.40 | 0.00 | - | 1 | 121 | 35.26% |
| NFLX260116C00490000 | 2024-05-01 1:26PM EDT | 2026-01-16 | 157.69 | 209.85 | 215.80 | 0.00 | - | 1 | 53 | 49.51% |
| NFLX261218C00490000 | 2024-05-15 12:23PM EDT | 2026-12-18 | 235.50 | 240.90 | 249.85 | 0.00 | - | 1 | 16 | 50.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00490000 | 2024-05-16 3:23PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.52 | 0.00 | - | 2 | 1,478 | 205.27% |
| NFLX240524P00490000 | 2024-05-14 2:32PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.34 | 0.00 | - | 4 | 136 | 68.75% |
| NFLX240531P00490000 | 2024-05-16 3:41PM EDT | 2024-05-31 | 0.15 | 0.01 | 0.18 | 0.00 | - | 7 | 133 | 50.54% |
| NFLX240607P00490000 | 2024-05-13 3:04PM EDT | 2024-06-07 | 0.20 | 0.15 | 0.92 | 0.00 | - | 1 | 4 | 53.15% |
| NFLX240614P00490000 | 2024-05-17 9:57AM EDT | 2024-06-14 | 0.23 | 0.16 | 0.34 | -0.09 | -28.12% | 1 | 5 | 39.58% |
| NFLX240621P00490000 | 2024-05-16 3:39PM EDT | 2024-06-21 | 0.38 | 0.33 | 0.42 | -0.09 | -19.15% | 1 | 773 | 36.62% |
| NFLX240719P00490000 | 2024-05-17 10:02AM EDT | 2024-07-19 | 2.27 | 2.27 | 2.46 | -0.53 | -18.93% | 1 | 262 | 37.85% |
| NFLX240920P00490000 | 2024-05-16 10:59AM EDT | 2024-09-20 | 6.20 | 5.75 | 6.05 | 0.00 | - | 1 | 290 | 33.76% |
| NFLX241018P00490000 | 2024-05-16 11:38AM EDT | 2024-10-18 | 10.10 | 8.95 | 9.40 | 0.00 | - | 6 | 219 | 34.99% |
| NFLX241220P00490000 | 2024-05-16 11:29AM EDT | 2024-12-20 | 14.80 | 13.75 | 14.25 | 0.00 | - | 1 | 93 | 34.14% |
| NFLX250117P00490000 | 2024-05-15 2:29PM EDT | 2025-01-17 | 18.25 | 16.45 | 16.95 | 0.00 | - | 5 | 1,520 | 34.36% |
| NFLX250321P00490000 | 2024-05-16 3:19PM EDT | 2025-03-21 | 23.30 | 18.35 | 22.95 | 0.00 | - | 4 | 578 | 34.78% |
| NFLX250620P00490000 | 2024-05-16 10:22AM EDT | 2025-06-20 | 29.84 | 28.30 | 29.70 | 0.00 | - | 1 | 209 | 34.39% |
| NFLX251219P00490000 | 2024-05-06 10:10AM EDT | 2025-12-19 | 47.73 | 38.65 | 42.25 | 0.00 | - | 2 | 81 | 34.06% |
| NFLX260116P00490000 | 2024-05-15 11:50AM EDT | 2026-01-16 | 45.30 | 42.25 | 44.95 | 0.00 | - | 1 | 90 | 34.39% |
| NFLX261218P00490000 | 2024-05-15 11:48AM EDT | 2026-12-18 | 61.00 | 56.85 | 62.30 | +0.27 | +0.44% | 1 | 50 | 33.31% |
© 2024 Yahoo. Todos os direitos reservados.