Mercado fechará em 1 h 27 min
BOVESPA
128.055,89 -227,73 (-0,18%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.674,38 +212,21 (+0,37%) PETROLEO CRU
79,99 +0,76 (+0,96%) OURO
2.420,00 +34,50 (+1,45%) Bitcoin USD
66.486,06 +1.613,58 (+2,49%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:33PM EDT. Mercado aberto.
Preço de exercício:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00510000 | 2024-05-17 2:06PM EDT | 2024-05-17 | 110.40 | 108.00 | 112.75 | +4.95 | +4.69% | 16 | 231 | 157.42% |
| NFLX240524C00510000 | 2024-05-06 2:57PM EDT | 2024-05-24 | 86.39 | 109.15 | 113.55 | 0.00 | - | 3 | 6 | 76.81% |
| NFLX240531C00510000 | 2024-04-19 10:24AM EDT | 2024-05-31 | 67.25 | 108.35 | 113.85 | 0.00 | - | 1 | 1 | 53.47% |
| NFLX240607C00510000 | 2024-04-26 10:56AM EDT | 2024-06-07 | 55.16 | 109.65 | 114.25 | 0.00 | - | 3 | 3 | 50.53% |
| NFLX240621C00510000 | 2024-05-16 3:09PM EDT | 2024-06-21 | 105.60 | 112.45 | 114.80 | 0.00 | - | 4 | 726 | 50.19% |
| NFLX240719C00510000 | 2024-05-13 3:36PM EDT | 2024-07-19 | 117.50 | 117.15 | 119.60 | 0.00 | - | 3 | 16 | 47.10% |
| NFLX240920C00510000 | 2024-05-14 11:50AM EDT | 2024-09-20 | 126.30 | 127.30 | 128.70 | 0.00 | - | 18 | 4,105 | 43.52% |
| NFLX241018C00510000 | 2024-05-02 9:41AM EDT | 2024-10-18 | 88.50 | 132.55 | 135.05 | 0.00 | - | - | 0 | 45.04% |
| NFLX241220C00510000 | 2024-04-22 10:20AM EDT | 2024-12-20 | 91.30 | 142.80 | 145.20 | 0.00 | - | 6 | 25 | 45.12% |
| NFLX250117C00510000 | 2024-05-10 9:30AM EDT | 2025-01-17 | 151.00 | 148.25 | 150.10 | 0.00 | - | 1 | 478 | 45.61% |
| NFLX250321C00510000 | 2024-04-22 10:07AM EDT | 2025-03-21 | 104.70 | 156.85 | 162.10 | 0.00 | - | 6 | 9 | 47.36% |
| NFLX250620C00510000 | 2024-05-10 1:38PM EDT | 2025-06-20 | 162.05 | 170.85 | 173.80 | 0.00 | - | 1 | 30 | 47.22% |
| NFLX251219C00510000 | 2024-03-27 11:17AM EDT | 2025-12-19 | 201.85 | 144.05 | 149.85 | 0.00 | - | 1 | 45 | 29.54% |
| NFLX260116C00510000 | 2024-04-05 10:28AM EDT | 2026-01-16 | 213.26 | 165.15 | 170.05 | 0.00 | - | 1 | 18 | 36.79% |
| NFLX261218C00510000 | 2024-04-29 11:48AM EDT | 2026-12-18 | 184.52 | 228.35 | 236.00 | 0.00 | - | 2 | 7 | 49.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00510000 | 2024-05-17 1:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 11 | 1,346 | 137.50% |
| NFLX240524P00510000 | 2024-05-16 11:24AM EDT | 2024-05-24 | 0.10 | 0.01 | 0.04 | 0.00 | - | 20 | 223 | 48.63% |
| NFLX240531P00510000 | 2024-05-17 10:22AM EDT | 2024-05-31 | 0.11 | 0.06 | 0.30 | -0.97 | -89.81% | 1 | 97 | 45.17% |
| NFLX240607P00510000 | 2024-05-08 10:16AM EDT | 2024-06-07 | 0.94 | 0.11 | 1.00 | 0.00 | - | 2 | 65 | 45.41% |
| NFLX240614P00510000 | 2024-05-15 3:02PM EDT | 2024-06-14 | 0.63 | 0.34 | 0.49 | 0.00 | - | 6 | 26 | 34.99% |
| NFLX240621P00510000 | 2024-05-17 2:04PM EDT | 2024-06-21 | 0.61 | 0.58 | 0.65 | -0.14 | -18.67% | 50 | 2,980 | 32.89% |
| NFLX240628P00510000 | 2024-05-14 2:07PM EDT | 2024-06-28 | 1.30 | 0.10 | 1.50 | 0.00 | - | 10 | 11 | 35.18% |
| NFLX240719P00510000 | 2024-05-17 1:41PM EDT | 2024-07-19 | 3.51 | 3.45 | 3.70 | -0.74 | -17.41% | 9 | 335 | 35.58% |
| NFLX240920P00510000 | 2024-05-16 3:54PM EDT | 2024-09-20 | 8.85 | 8.10 | 8.40 | -0.55 | -5.85% | 1 | 471 | 32.24% |
| NFLX241018P00510000 | 2024-05-16 10:23AM EDT | 2024-10-18 | 12.92 | 11.95 | 12.35 | 0.00 | - | 1 | 82 | 33.49% |
| NFLX241220P00510000 | 2024-05-15 10:50AM EDT | 2024-12-20 | 18.46 | 17.50 | 18.20 | 0.00 | - | 5 | 457 | 33.03% |
| NFLX250117P00510000 | 2024-05-15 3:19PM EDT | 2025-01-17 | 21.15 | 20.40 | 21.05 | 0.00 | - | 4 | 1,207 | 33.15% |
| NFLX250321P00510000 | 2024-05-08 10:33AM EDT | 2025-03-21 | 28.00 | 25.60 | 27.20 | 0.00 | - | 5 | 43 | 33.37% |
| NFLX250620P00510000 | 2024-05-14 3:34PM EDT | 2025-06-20 | 36.55 | 32.70 | 34.95 | 0.00 | - | 5 | 83 | 33.33% |
| NFLX251219P00510000 | 2024-05-02 11:08AM EDT | 2025-12-19 | 61.40 | 44.85 | 48.30 | 0.00 | - | 24 | 60 | 33.11% |
| NFLX260116P00510000 | 2024-05-15 11:51AM EDT | 2026-01-16 | 51.65 | 48.60 | 50.90 | 0.00 | - | 1 | 75 | 33.36% |
| NFLX261218P00510000 | 2024-05-16 9:58AM EDT | 2026-12-18 | 67.20 | 64.35 | 69.35 | 0.00 | - | 3 | 36 | 32.52% |
© 2024 Yahoo. Todos os direitos reservados.