Mercado abrirá em 6 h 43 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
79,52 +0,29 (+0,37%) OURO
2.387,20 +1,70 (+0,07%) Bitcoin USD
65.637,91 -163,93 (-0,25%)
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:530.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00530000 | 2024-05-16 3:21PM EDT | 2024-05-17 | 81.66 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NFLX240524C00530000 | 2024-05-09 2:51PM EDT | 2024-05-24 | 86.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NFLX240531C00530000 | 2024-05-08 1:37PM EDT | 2024-05-31 | 86.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240607C00530000 | 2024-05-13 12:36PM EDT | 2024-06-07 | 86.83 | 81.55 | 85.45 | 0.00 | - | 5 | 5 | 52.09% |
| NFLX240614C00530000 | 2024-05-06 11:04AM EDT | 2024-06-14 | 66.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00530000 | 2024-05-16 10:14AM EDT | 2024-06-21 | 88.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240628C00530000 | 2024-05-13 9:47AM EDT | 2024-06-28 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719C00530000 | 2024-05-16 12:05PM EDT | 2024-07-19 | 93.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920C00530000 | 2024-05-15 3:31PM EDT | 2024-09-20 | 114.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241018C00530000 | 2024-05-13 1:47PM EDT | 2024-10-18 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220C00530000 | 2024-05-15 3:15PM EDT | 2024-12-20 | 123.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX250117C00530000 | 2024-05-15 10:12AM EDT | 2025-01-17 | 134.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX250321C00530000 | 2024-04-22 10:06AM EDT | 2025-03-21 | 92.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NFLX250620C00530000 | 2024-05-16 12:06PM EDT | 2025-06-20 | 152.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX251219C00530000 | 2024-05-06 3:49PM EDT | 2025-12-19 | 167.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX260116C00530000 | 2024-05-08 11:05AM EDT | 2026-01-16 | 185.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218C00530000 | 2024-05-07 9:30AM EDT | 2026-12-18 | 202.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00530000 | 2024-05-16 3:54PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NFLX240524P00530000 | 2024-05-16 3:54PM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| NFLX240531P00530000 | 2024-05-16 9:41AM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240607P00530000 | 2024-05-15 10:46AM EDT | 2024-06-07 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240614P00530000 | 2024-05-16 3:56PM EDT | 2024-06-14 | 0.91 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| NFLX240621P00530000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 1.31 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| NFLX240628P00530000 | 2024-05-16 11:56AM EDT | 2024-06-28 | 1.88 | 1.02 | 2.25 | -0.19 | -9.18% | 1 | 13 | 29.92% |
| NFLX240719P00530000 | 2024-05-16 3:39PM EDT | 2024-07-19 | 6.96 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NFLX240920P00530000 | 2024-05-15 3:21PM EDT | 2024-09-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX241018P00530000 | 2024-05-16 3:47PM EDT | 2024-10-18 | 18.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NFLX241220P00530000 | 2024-05-15 9:32AM EDT | 2024-12-20 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250117P00530000 | 2024-05-16 3:46PM EDT | 2025-01-17 | 28.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX250321P00530000 | 2024-05-16 3:14PM EDT | 2025-03-21 | 34.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NFLX250620P00530000 | 2024-05-16 10:58AM EDT | 2025-06-20 | 41.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX251219P00530000 | 2024-05-16 1:40PM EDT | 2025-12-19 | 55.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NFLX260116P00530000 | 2024-05-16 3:55PM EDT | 2026-01-16 | 59.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| NFLX261218P00530000 | 2024-05-15 12:57PM EDT | 2026-12-18 | 75.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.