Mercado fechará em 6 h 18 min
BOVESPA
128.099,10 -184,52 (-0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 0,00 (0,00%) PETROLEO CRU
79,28 +0,05 (+0,06%) OURO
2.407,40 +21,90 (+0,92%) Bitcoin USD
65.984,46 -122,48 (-0,19%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:42AM EDT. Mercado aberto.
Preço de exercício:660.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00660000 | 2024-05-16 3:56PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 136 | 1,405 | 25.00% |
| NFLX240524C00660000 | 2024-05-16 3:55PM EDT | 2024-05-24 | 0.44 | 0.00 | 0.00 | 0.00 | - | 399 | 597 | 12.50% |
| NFLX240531C00660000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 1.18 | 0.00 | 0.00 | 0.00 | - | 37 | 74 | 6.25% |
| NFLX240607C00660000 | 2024-05-16 3:43PM EDT | 2024-06-07 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 6.25% |
| NFLX240614C00660000 | 2024-05-16 3:52PM EDT | 2024-06-14 | 4.00 | 0.00 | 0.00 | 0.00 | - | 21 | 88 | 6.25% |
| NFLX240621C00660000 | 2024-05-16 11:09AM EDT | 2024-06-21 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 775 | 3.13% |
| NFLX240628C00660000 | 2024-05-15 3:41PM EDT | 2024-06-28 | 8.87 | 0.00 | 0.00 | 0.00 | - | 13 | 18 | 3.13% |
| NFLX240719C00660000 | 2024-05-16 3:39PM EDT | 2024-07-19 | 17.10 | 0.00 | 0.00 | 0.00 | - | 22 | 138 | 3.13% |
| NFLX240920C00660000 | 2024-05-16 3:36PM EDT | 2024-09-20 | 30.10 | 0.00 | 0.00 | 0.00 | - | 149 | 525 | 3.13% |
| NFLX241018C00660000 | 2024-05-14 10:26AM EDT | 2024-10-18 | 44.60 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 1.56% |
| NFLX241220C00660000 | 2024-05-13 12:25PM EDT | 2024-12-20 | 53.25 | 0.00 | 0.00 | 0.00 | - | 19 | 183 | 1.56% |
| NFLX250117C00660000 | 2024-05-16 9:38AM EDT | 2025-01-17 | 59.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,419 | 1.56% |
| NFLX250321C00660000 | 2024-05-15 11:04AM EDT | 2025-03-21 | 72.46 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 1.56% |
| NFLX250620C00660000 | 2024-05-14 2:59PM EDT | 2025-06-20 | 86.00 | 0.00 | 0.00 | 0.00 | - | 75 | 411 | 1.56% |
| NFLX251219C00660000 | 2024-05-01 12:03PM EDT | 2025-12-19 | 78.76 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.78% |
| NFLX260116C00660000 | 2024-04-19 3:31PM EDT | 2026-01-16 | 86.00 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 0.78% |
| NFLX261218C00660000 | 2024-05-03 3:57PM EDT | 2026-12-18 | 133.00 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00660000 | 2024-05-15 1:23PM EDT | 2024-05-17 | 50.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240524P00660000 | 2024-05-15 10:56AM EDT | 2024-05-24 | 42.73 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| NFLX240614P00660000 | 2024-05-13 3:49PM EDT | 2024-06-14 | 47.50 | 49.65 | 52.60 | 0.00 | - | 1 | 1 | 37.80% |
| NFLX240621P00660000 | 2024-05-14 2:36PM EDT | 2024-06-21 | 53.97 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 0.00% |
| NFLX240719P00660000 | 2024-05-14 12:37PM EDT | 2024-07-19 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| NFLX240920P00660000 | 2024-05-14 1:47PM EDT | 2024-09-20 | 70.06 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| NFLX241220P00660000 | 2024-05-14 3:55PM EDT | 2024-12-20 | 80.66 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| NFLX250117P00660000 | 2024-05-16 3:28PM EDT | 2025-01-17 | 85.50 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
| NFLX250321P00660000 | 2024-04-18 12:25PM EDT | 2025-03-21 | 97.19 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NFLX250620P00660000 | 2024-05-14 1:15PM EDT | 2025-06-20 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| NFLX251219P00660000 | 2024-03-19 1:54PM EDT | 2025-12-19 | 119.80 | 117.00 | 125.85 | 0.00 | - | 1 | 3 | 32.53% |
| NFLX260116P00660000 | 2024-05-16 11:15AM EDT | 2026-01-16 | 115.80 | 0.00 | 0.00 | 0.00 | - | 100 | 120 | 0.00% |
| NFLX261218P00660000 | 2024-04-19 1:37PM EDT | 2026-12-18 | 158.38 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.