Mercado abrirá em 9 h 51 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
79,27 +0,04 (+0,05%) OURO
2.379,20 -6,30 (-0,26%) Bitcoin USD
65.416,45 -552,21 (-0,84%)
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:630.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00630000 | 2024-05-16 3:57PM EDT | 2024-05-17 | 0.19 | 0.17 | 0.21 | -1.82 | -90.55% | 4,692 | 4,064 | 35.30% |
| NFLX240524C00630000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 3.04 | 2.93 | 3.60 | -2.56 | -45.71% | 501 | 630 | 28.98% |
| NFLX240531C00630000 | 2024-05-16 3:54PM EDT | 2024-05-31 | 5.90 | 4.30 | 5.55 | -2.00 | -25.32% | 184 | 214 | 26.00% |
| NFLX240607C00630000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 8.10 | 8.10 | 8.25 | -2.35 | -22.49% | 124 | 274 | 26.60% |
| NFLX240614C00630000 | 2024-05-16 2:23PM EDT | 2024-06-14 | 10.05 | 10.35 | 10.95 | -2.70 | -21.18% | 31 | 57 | 27.44% |
| NFLX240621C00630000 | 2024-05-16 3:11PM EDT | 2024-06-21 | 12.57 | 12.25 | 12.85 | -2.58 | -17.03% | 164 | 770 | 27.26% |
| NFLX240719C00630000 | 2024-05-16 3:29PM EDT | 2024-07-19 | 28.00 | 27.25 | 28.30 | -1.85 | -6.20% | 62 | 561 | 35.97% |
| NFLX240920C00630000 | 2024-05-16 3:16PM EDT | 2024-09-20 | 42.42 | 42.05 | 42.60 | -2.14 | -4.80% | 20 | 618 | 35.52% |
| NFLX241018C00630000 | 2024-05-16 3:13PM EDT | 2024-10-18 | 51.55 | 49.95 | 52.15 | -0.70 | -1.34% | 16 | 420 | 38.17% |
| NFLX241220C00630000 | 2024-05-16 1:58PM EDT | 2024-12-20 | 63.86 | 63.50 | 64.60 | -1.14 | -1.75% | 12 | 233 | 38.80% |
| NFLX250117C00630000 | 2024-05-16 3:44PM EDT | 2025-01-17 | 69.30 | 69.15 | 72.80 | -4.20 | -5.71% | 9 | 421 | 40.63% |
| NFLX250321C00630000 | 2024-05-10 12:40PM EDT | 2025-03-21 | 81.95 | 81.15 | 85.10 | 0.00 | - | 2 | 49 | 41.77% |
| NFLX250620C00630000 | 2024-05-16 10:08AM EDT | 2025-06-20 | 99.60 | 95.60 | 101.15 | -4.61 | -4.42% | 1 | 221 | 43.06% |
| NFLX251219C00630000 | 2024-05-15 11:30AM EDT | 2025-12-19 | 125.56 | 122.55 | 129.20 | -1.24 | -0.98% | 2 | 86 | 44.99% |
| NFLX260116C00630000 | 2024-05-16 12:08PM EDT | 2026-01-16 | 128.75 | 126.75 | 132.80 | -0.45 | -0.35% | 1 | 69 | 45.12% |
| NFLX261218C00630000 | 2024-04-22 12:05PM EDT | 2026-12-18 | 130.73 | 163.05 | 171.70 | 0.00 | - | 1 | 12 | 46.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00630000 | 2024-05-16 1:39PM EDT | 2024-05-17 | 19.91 | 15.25 | 20.30 | +4.06 | +25.62% | 11 | 197 | 48.54% |
| NFLX240524P00630000 | 2024-05-16 3:06PM EDT | 2024-05-24 | 20.60 | 20.65 | 22.30 | +1.62 | +8.54% | 5 | 33 | 26.12% |
| NFLX240531P00630000 | 2024-05-16 12:48PM EDT | 2024-05-31 | 21.15 | 22.35 | 24.05 | +2.70 | +14.63% | 20 | 99 | 23.63% |
| NFLX240607P00630000 | 2024-05-15 3:19PM EDT | 2024-06-07 | 20.50 | 24.45 | 27.30 | 0.00 | - | 1 | 2 | 25.81% |
| NFLX240614P00630000 | 2024-05-14 10:34AM EDT | 2024-06-14 | 23.00 | 26.45 | 30.25 | 0.00 | - | 1 | 6 | 27.16% |
| NFLX240621P00630000 | 2024-05-15 3:45PM EDT | 2024-06-21 | 29.80 | 28.35 | 29.70 | +2.46 | +9.00% | 2 | 215 | 23.61% |
| NFLX240628P00630000 | 2024-05-15 3:48PM EDT | 2024-06-28 | 28.00 | 28.50 | 31.65 | 0.00 | - | 2 | 0 | 24.09% |
| NFLX240719P00630000 | 2024-05-16 11:02AM EDT | 2024-07-19 | 41.52 | 40.70 | 42.80 | +0.32 | +0.78% | 17 | 230 | 31.03% |
| NFLX240920P00630000 | 2024-05-16 3:27PM EDT | 2024-09-20 | 50.80 | 50.35 | 51.10 | +0.70 | +1.40% | 6 | 251 | 27.87% |
| NFLX241018P00630000 | 2024-05-16 3:13PM EDT | 2024-10-18 | 57.10 | 56.00 | 58.65 | +4.10 | +7.74% | 17 | 42 | 30.00% |
| NFLX241220P00630000 | 2024-05-08 10:05AM EDT | 2024-12-20 | 65.35 | 64.15 | 65.70 | 0.00 | - | 9 | 70 | 29.05% |
| NFLX250117P00630000 | 2024-05-16 2:33PM EDT | 2025-01-17 | 68.25 | 67.70 | 69.45 | -0.85 | -1.23% | 1 | 75 | 29.23% |
| NFLX250321P00630000 | 2024-04-19 12:10PM EDT | 2025-03-21 | 104.94 | 74.40 | 77.85 | 0.00 | - | 2 | 1 | 29.83% |
| NFLX250620P00630000 | 2024-05-14 1:23PM EDT | 2025-06-20 | 85.90 | 82.90 | 87.65 | 0.00 | - | 1 | 70 | 30.07% |
| NFLX251219P00630000 | 2024-05-08 1:22PM EDT | 2025-12-19 | 99.15 | 97.60 | 103.45 | 0.00 | - | 1 | 44 | 30.09% |
| NFLX260116P00630000 | 2024-05-10 10:07AM EDT | 2026-01-16 | 99.50 | 98.00 | 105.25 | 0.00 | - | 11 | 19 | 29.97% |
| NFLX261218P00630000 | 2024-05-09 10:03AM EDT | 2026-12-18 | 122.95 | 117.00 | 126.00 | 0.00 | - | 1 | 2 | 29.42% |
© 2024 Yahoo. Todos os direitos reservados.