Mercado fechado
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
79,34 +0,11 (+0,14%) OURO
2.381,40 -4,10 (-0,17%) Bitcoin USD
65.400,94 -493,49 (-0,75%)
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:690.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00690000 | 2024-05-16 11:18AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 16 | 940 | 82.81% |
| NFLX240524C00690000 | 2024-05-16 3:45PM EDT | 2024-05-24 | 0.14 | 0.07 | 0.27 | -0.26 | -65.00% | 50 | 260 | 39.94% |
| NFLX240531C00690000 | 2024-05-15 3:20PM EDT | 2024-05-31 | 1.04 | 0.20 | 0.76 | 0.00 | - | 11 | 161 | 34.72% |
| NFLX240607C00690000 | 2024-05-16 9:50AM EDT | 2024-06-07 | 1.10 | 0.35 | 1.50 | -0.58 | -34.52% | 2 | 2 | 32.98% |
| NFLX240614C00690000 | 2024-05-15 3:50PM EDT | 2024-06-14 | 1.86 | 1.12 | 1.48 | 0.00 | - | 17 | 31 | 28.64% |
| NFLX240621C00690000 | 2024-05-16 3:57PM EDT | 2024-06-21 | 1.85 | 1.66 | 1.95 | -0.70 | -27.45% | 43 | 378 | 27.41% |
| NFLX240719C00690000 | 2024-05-16 3:44PM EDT | 2024-07-19 | 10.05 | 9.95 | 10.65 | -1.60 | -13.73% | 13 | 436 | 34.89% |
| NFLX240920C00690000 | 2024-05-16 9:51AM EDT | 2024-09-20 | 23.65 | 20.90 | 21.60 | -0.48 | -1.99% | 11 | 175 | 34.05% |
| NFLX241018C00690000 | 2024-05-16 11:46AM EDT | 2024-10-18 | 29.80 | 28.70 | 29.70 | -2.30 | -7.17% | 4 | 40 | 36.47% |
| NFLX241220C00690000 | 2024-05-10 10:12AM EDT | 2024-12-20 | 43.87 | 40.15 | 41.25 | 0.00 | - | 2 | 367 | 37.24% |
| NFLX250117C00690000 | 2024-05-15 12:59PM EDT | 2025-01-17 | 47.25 | 45.50 | 46.95 | 0.00 | - | 2 | 278 | 38.01% |
| NFLX250321C00690000 | 2024-04-17 10:35AM EDT | 2025-03-21 | 71.00 | 55.80 | 60.30 | 0.00 | - | 1 | 4 | 39.98% |
| NFLX251219C00690000 | 2024-04-22 2:44PM EDT | 2025-12-19 | 100.50 | 98.00 | 104.20 | +26.58 | +35.96% | 1 | 14 | 43.43% |
| NFLX260116C00690000 | 2024-05-10 9:52AM EDT | 2026-01-16 | 111.00 | 102.80 | 107.60 | 0.00 | - | 6 | 24 | 43.51% |
| NFLX261218C00690000 | 2024-05-13 12:40PM EDT | 2026-12-18 | 145.00 | 139.00 | 147.70 | 0.00 | - | 3 | 28 | 45.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00690000 | 2024-04-16 12:09PM EDT | 2024-05-17 | 81.44 | 74.60 | 82.10 | 0.00 | - | 1 | 0 | 177.08% |
| NFLX240621P00690000 | 2024-05-14 3:08PM EDT | 2024-06-21 | 80.30 | 77.85 | 80.40 | 0.00 | - | 42 | 21 | 23.29% |
| NFLX240920P00690000 | 2024-04-19 2:22PM EDT | 2024-09-20 | 133.53 | 87.55 | 91.15 | 0.00 | - | 4 | 8 | 25.73% |
| NFLX241018P00690000 | 2024-05-08 12:23PM EDT | 2024-10-18 | 93.20 | 93.35 | 97.05 | 0.00 | - | 2 | 1 | 27.89% |
| NFLX241220P00690000 | 2024-05-15 10:15AM EDT | 2024-12-20 | 96.50 | 100.60 | 102.95 | 0.00 | - | 8 | 56 | 27.13% |
| NFLX250117P00690000 | 2024-04-30 11:48AM EDT | 2025-01-17 | 146.05 | 103.60 | 106.40 | 0.00 | - | 4 | 102 | 27.46% |
| NFLX250321P00690000 | 2024-04-15 11:27AM EDT | 2025-03-21 | 113.75 | 108.20 | 110.90 | 0.00 | - | 1 | 7 | 26.68% |
| NFLX260116P00690000 | 2024-04-17 3:59PM EDT | 2026-01-16 | 138.86 | 133.15 | 139.10 | 0.00 | - | 2 | 9 | 28.27% |
| NFLX261218P00690000 | 2024-03-19 1:55PM EDT | 2026-12-18 | 157.60 | 153.00 | 162.00 | 0.00 | - | 3 | 3 | 28.58% |
© 2024 Yahoo. Todos os direitos reservados.