Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.580,47 +118,30 (+0,21%) PETROLEO CRU
79,98 +0,75 (+0,95%) OURO
2.419,40 +33,90 (+1,42%) Bitcoin USD
66.920,83 +1.778,15 (+2,73%)
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:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00520000 | 2024-05-17 3:49PM EDT | 2024-05-17 | 100.45 | 99.50 | 104.50 | +4.31 | +4.48% | 36 | 164 | 192.68% |
| NFLX240524C00520000 | 2024-05-17 3:48PM EDT | 2024-05-24 | 100.83 | 98.00 | 104.75 | +8.73 | +9.48% | 16 | 19 | 56.10% |
| NFLX240531C00520000 | 2024-05-09 9:48AM EDT | 2024-05-31 | 87.55 | 98.25 | 105.60 | 0.00 | - | 1 | 5 | 72.07% |
| NFLX240621C00520000 | 2024-05-16 12:05PM EDT | 2024-06-21 | 105.82 | 103.40 | 105.90 | +10.68 | +11.23% | 20 | 492 | 47.38% |
| NFLX240719C00520000 | 2024-05-10 3:03PM EDT | 2024-07-19 | 109.20 | 106.50 | 113.60 | +7.73 | +7.62% | 1 | 54 | 49.11% |
| NFLX240920C00520000 | 2024-05-14 11:50AM EDT | 2024-09-20 | 118.05 | 119.75 | 121.55 | 0.00 | - | 18 | 294 | 42.95% |
| NFLX241018C00520000 | 2024-04-25 3:23PM EDT | 2024-10-18 | 88.13 | 124.55 | 128.25 | 0.00 | - | - | 1 | 44.55% |
| NFLX241220C00520000 | 2024-05-08 12:01PM EDT | 2024-12-20 | 134.50 | 136.40 | 138.80 | 0.00 | - | 2 | 69 | 44.70% |
| NFLX250117C00520000 | 2024-05-08 3:24PM EDT | 2025-01-17 | 136.50 | 141.35 | 143.80 | 0.00 | - | 2 | 285 | 45.16% |
| NFLX250321C00520000 | 2024-04-22 10:06AM EDT | 2025-03-21 | 98.40 | 150.55 | 154.65 | 0.00 | - | 2 | 14 | 46.16% |
| NFLX250620C00520000 | 2024-05-16 1:15PM EDT | 2025-06-20 | 158.70 | 163.05 | 168.85 | 0.00 | - | 1 | 262 | 47.19% |
| NFLX251219C00520000 | 2024-04-26 10:26AM EDT | 2025-12-19 | 143.25 | 187.10 | 192.00 | 0.00 | - | 2 | 30 | 47.97% |
| NFLX260116C00520000 | 2024-05-08 11:05AM EDT | 2026-01-16 | 191.53 | 189.65 | 195.95 | 0.00 | - | 1 | 33 | 48.33% |
| NFLX261218C00520000 | 2024-04-22 10:23AM EDT | 2026-12-18 | 171.17 | 223.55 | 231.00 | 0.00 | - | 1 | 20 | 49.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00520000 | 2024-05-17 9:44AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.10 | 0.00 | - | 25 | 1,462 | 128.91% |
| NFLX240524P00520000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.56 | +0.04 | +400.00% | 210 | 102 | 56.45% |
| NFLX240531P00520000 | 2024-05-17 2:11PM EDT | 2024-05-31 | 0.20 | 0.09 | 1.24 | -0.24 | -54.55% | 3 | 101 | 52.93% |
| NFLX240607P00520000 | 2024-05-15 2:33PM EDT | 2024-06-07 | 0.44 | 0.17 | 1.46 | 0.00 | - | 3 | 261 | 45.19% |
| NFLX240614P00520000 | 2024-05-17 2:55PM EDT | 2024-06-14 | 0.52 | 0.43 | 0.63 | -0.15 | -22.39% | 3 | 32 | 33.57% |
| NFLX240621P00520000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.76 | 0.73 | 0.78 | -0.19 | -20.00% | 383 | 1,318 | 31.29% |
| NFLX240628P00520000 | 2024-05-10 2:19PM EDT | 2024-06-28 | 1.91 | 0.45 | 2.68 | 0.00 | - | - | 20 | 37.11% |
| NFLX240719P00520000 | 2024-05-17 11:57AM EDT | 2024-07-19 | 4.50 | 4.20 | 4.50 | -0.89 | -16.51% | 9 | 248 | 34.89% |
| NFLX240920P00520000 | 2024-05-17 10:01AM EDT | 2024-09-20 | 9.75 | 9.35 | 9.75 | -1.60 | -14.10% | 1 | 588 | 31.76% |
| NFLX241018P00520000 | 2024-05-16 3:07PM EDT | 2024-10-18 | 13.90 | 13.65 | 14.15 | -1.81 | -11.52% | 1 | 210 | 33.17% |
| NFLX241220P00520000 | 2024-05-16 3:37PM EDT | 2024-12-20 | 22.25 | 19.45 | 20.15 | 0.00 | - | 9 | 182 | 32.58% |
| NFLX250117P00520000 | 2024-05-17 2:34PM EDT | 2025-01-17 | 23.18 | 22.35 | 23.45 | -2.00 | -7.94% | 10 | 692 | 32.92% |
| NFLX250321P00520000 | 2024-05-14 2:03PM EDT | 2025-03-21 | 31.80 | 28.00 | 31.65 | 0.00 | - | 1 | 108 | 34.16% |
| NFLX250620P00520000 | 2024-05-16 12:33PM EDT | 2025-06-20 | 38.41 | 35.70 | 40.05 | 0.00 | - | 3 | 400 | 34.16% |
| NFLX251219P00520000 | 2024-05-17 10:12AM EDT | 2025-12-19 | 50.25 | 49.00 | 53.10 | -7.91 | -13.60% | 9 | 106 | 33.48% |
| NFLX260116P00520000 | 2024-05-16 11:14AM EDT | 2026-01-16 | 54.10 | 50.30 | 55.25 | 0.00 | - | 50 | 231 | 33.52% |
| NFLX261218P00520000 | 2024-05-16 1:25PM EDT | 2026-12-18 | 73.55 | 66.80 | 74.40 | 0.00 | - | 15 | 27 | 32.71% |
© 2024 Yahoo. Todos os direitos reservados.