Mercado abrirá em 9 h 13 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
79,31 +0,08 (+0,10%) OURO
2.380,70 -4,80 (-0,20%) Bitcoin USD
65.828,03 -217,02 (-0,33%)
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:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00540000 | 2024-05-16 11:38AM EDT | 2024-05-17 | 73.45 | 67.85 | 75.60 | -1.55 | -2.07% | 2 | 154 | 151.76% |
| NFLX240524C00540000 | 2024-05-15 3:02PM EDT | 2024-05-24 | 72.99 | 69.75 | 74.55 | 0.00 | - | 2 | 6 | 57.47% |
| NFLX240531C00540000 | 2024-05-15 3:20PM EDT | 2024-05-31 | 82.32 | 70.40 | 75.20 | 0.00 | - | 5 | 2 | 56.16% |
| NFLX240607C00540000 | 2024-05-13 3:07PM EDT | 2024-06-07 | 79.37 | 71.70 | 75.65 | 0.00 | - | 1 | 13 | 47.78% |
| NFLX240621C00540000 | 2024-05-16 11:35AM EDT | 2024-06-21 | 79.35 | 73.75 | 76.90 | +0.12 | +0.15% | 4 | 1,231 | 40.24% |
| NFLX240719C00540000 | 2024-05-16 12:43PM EDT | 2024-07-19 | 86.45 | 83.65 | 85.55 | +1.15 | +1.35% | 3 | 39 | 42.76% |
| NFLX240920C00540000 | 2024-05-13 10:15AM EDT | 2024-09-20 | 96.19 | 95.85 | 97.45 | 0.00 | - | 1 | 669 | 40.89% |
| NFLX241018C00540000 | 2024-05-15 3:03PM EDT | 2024-10-18 | 104.32 | 102.55 | 106.95 | 0.00 | - | 1 | 14 | 44.17% |
| NFLX241220C00540000 | 2024-05-13 1:14PM EDT | 2024-12-20 | 119.15 | 114.05 | 118.30 | 0.00 | - | 13 | 239 | 44.25% |
| NFLX250117C00540000 | 2024-05-03 12:44PM EDT | 2025-01-17 | 99.32 | 119.95 | 124.10 | 0.00 | - | 1 | 302 | 44.98% |
| NFLX250321C00540000 | 2024-05-02 11:21AM EDT | 2025-03-21 | 98.47 | 130.30 | 135.25 | 0.00 | - | 1 | 2 | 45.79% |
| NFLX250620C00540000 | 2024-05-08 12:47PM EDT | 2025-06-20 | 149.00 | 144.80 | 148.50 | 0.00 | - | 7 | 156 | 46.13% |
| NFLX251219C00540000 | 2024-04-30 11:50AM EDT | 2025-12-19 | 132.38 | 167.25 | 174.15 | 0.00 | - | 2 | 469 | 47.68% |
| NFLX260116C00540000 | 2024-05-14 11:22AM EDT | 2026-01-16 | 180.35 | 172.10 | 178.00 | 0.00 | - | 2 | 211 | 47.96% |
| NFLX261218C00540000 | 2024-04-29 11:28AM EDT | 2026-12-18 | 170.13 | 205.10 | 213.85 | 0.00 | - | 1 | 12 | 49.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00540000 | 2024-05-16 3:06PM EDT | 2024-05-17 | 0.02 | 0.03 | 0.05 | -0.03 | -60.00% | 127 | 1,243 | 90.23% |
| NFLX240524P00540000 | 2024-05-16 3:56PM EDT | 2024-05-24 | 0.17 | 0.11 | 0.25 | -0.03 | -15.00% | 108 | 464 | 40.33% |
| NFLX240531P00540000 | 2024-05-16 10:58AM EDT | 2024-05-31 | 0.46 | 0.21 | 0.46 | -0.15 | -24.59% | 2 | 184 | 32.50% |
| NFLX240607P00540000 | 2024-05-16 3:23PM EDT | 2024-06-07 | 0.74 | 0.50 | 1.49 | -0.35 | -32.11% | 5 | 71 | 33.94% |
| NFLX240614P00540000 | 2024-05-16 11:35AM EDT | 2024-06-14 | 1.22 | 1.21 | 1.47 | -0.30 | -19.74% | 1 | 63 | 29.47% |
| NFLX240621P00540000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 1.88 | 1.77 | 1.90 | -0.09 | -4.57% | 75 | 1,530 | 28.12% |
| NFLX240628P00540000 | 2024-05-16 2:07PM EDT | 2024-06-28 | 2.51 | 1.57 | 2.89 | +0.49 | +24.26% | 7 | 15 | 28.72% |
| NFLX240719P00540000 | 2024-05-16 2:39PM EDT | 2024-07-19 | 8.25 | 8.20 | 8.60 | -0.18 | -2.14% | 14 | 283 | 33.73% |
| NFLX240920P00540000 | 2024-05-15 11:36AM EDT | 2024-09-20 | 15.75 | 15.25 | 15.80 | 0.00 | - | 3 | 634 | 31.09% |
| NFLX241018P00540000 | 2024-05-16 9:57AM EDT | 2024-10-18 | 19.50 | 19.75 | 22.00 | +0.70 | +3.72% | 1 | 120 | 33.19% |
| NFLX241220P00540000 | 2024-05-15 11:50AM EDT | 2024-12-20 | 27.60 | 27.10 | 27.95 | 0.00 | - | 6 | 313 | 31.89% |
| NFLX250117P00540000 | 2024-05-15 12:49PM EDT | 2025-01-17 | 31.00 | 30.60 | 33.50 | -0.30 | -0.96% | 1 | 714 | 33.35% |
| NFLX250321P00540000 | 2024-05-16 2:26PM EDT | 2025-03-21 | 37.40 | 35.50 | 38.75 | -1.08 | -2.81% | 1 | 381 | 32.51% |
| NFLX250620P00540000 | 2024-05-15 10:49AM EDT | 2025-06-20 | 44.10 | 45.05 | 49.15 | 0.00 | - | 1 | 182 | 33.30% |
| NFLX251219P00540000 | 2024-05-01 2:04PM EDT | 2025-12-19 | 77.00 | 57.70 | 64.10 | 0.00 | - | 1 | 516 | 33.16% |
| NFLX260116P00540000 | 2024-05-15 12:30PM EDT | 2026-01-16 | 62.15 | 59.55 | 65.50 | 0.00 | - | 101 | 127 | 32.89% |
| NFLX261218P00540000 | 2024-05-16 1:27PM EDT | 2026-12-18 | 79.80 | 76.00 | 81.10 | +0.64 | +0.81% | 17 | 45 | 30.92% |
© 2024 Yahoo. Todos os direitos reservados.