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
79,44 +0,21 (+0,27%) OURO
2.382,30 -3,20 (-0,13%) Bitcoin USD
65.206,12 -886,32 (-1,34%)
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:720.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00720000 | 2024-05-16 10:45AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 19 | 496 | 108.59% |
| NFLX240524C00720000 | 2024-05-16 2:26PM EDT | 2024-05-24 | 0.13 | 0.11 | 0.25 | +0.01 | +8.33% | 15 | 45 | 50.83% |
| NFLX240531C00720000 | 2024-05-08 10:59AM EDT | 2024-05-31 | 0.42 | 0.20 | 1.03 | 0.00 | - | 1 | 33 | 46.67% |
| NFLX240607C00720000 | 2024-05-10 10:33AM EDT | 2024-06-07 | 0.46 | 0.20 | 1.09 | 0.00 | - | - | 29 | 38.95% |
| NFLX240614C00720000 | 2024-05-15 3:19PM EDT | 2024-06-14 | 0.36 | 0.32 | 0.60 | -0.67 | -65.05% | 1 | 7 | 30.49% |
| NFLX240621C00720000 | 2024-05-16 3:53PM EDT | 2024-06-21 | 0.71 | 0.60 | 0.79 | -0.59 | -45.38% | 7 | 201 | 28.70% |
| NFLX240719C00720000 | 2024-05-16 3:39PM EDT | 2024-07-19 | 5.65 | 5.80 | 6.20 | -1.55 | -21.53% | 24 | 43 | 34.78% |
| NFLX240920C00720000 | 2024-05-16 1:39PM EDT | 2024-09-20 | 14.61 | 14.20 | 14.85 | -3.97 | -21.37% | 1 | 143 | 33.57% |
| NFLX241018C00720000 | 2024-05-16 3:10PM EDT | 2024-10-18 | 21.90 | 20.35 | 22.00 | -2.29 | -9.47% | 1 | 39 | 35.98% |
| NFLX241220C00720000 | 2024-05-10 10:00AM EDT | 2024-12-20 | 35.53 | 31.15 | 32.45 | 0.00 | - | 1 | 69 | 36.66% |
| NFLX250117C00720000 | 2024-05-02 11:40AM EDT | 2025-01-17 | 23.80 | 36.35 | 37.75 | 0.00 | - | 1 | 131 | 37.40% |
| NFLX250321C00720000 | 2024-05-02 3:24PM EDT | 2025-03-21 | 33.05 | 47.05 | 50.35 | 0.00 | - | 1 | 14 | 39.30% |
| NFLX250620C00720000 | 2024-05-16 11:54AM EDT | 2025-06-20 | 63.95 | 61.90 | 65.70 | -3.50 | -5.19% | 1 | 433 | 40.71% |
| NFLX251219C00720000 | 2024-05-10 12:37PM EDT | 2025-12-19 | 89.50 | 87.05 | 93.75 | 0.00 | - | 1 | 18 | 42.92% |
| NFLX260116C00720000 | 2024-05-13 1:30PM EDT | 2026-01-16 | 95.97 | 91.90 | 96.95 | 0.00 | - | 2 | 41 | 42.94% |
| NFLX261218C00720000 | 2024-05-08 10:58AM EDT | 2026-12-18 | 135.20 | 128.00 | 136.80 | 0.00 | - | 2 | 26 | 44.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00720000 | 2024-05-13 12:06PM EDT | 2024-05-17 | 108.26 | 104.85 | 111.80 | 0.00 | - | 2 | 0 | 214.14% |
| NFLX240524P00720000 | 2024-04-19 3:58PM EDT | 2024-05-24 | 164.47 | 106.20 | 111.10 | 0.00 | - | 2 | 0 | 69.95% |
| NFLX240621P00720000 | 2024-04-18 10:28AM EDT | 2024-06-21 | 111.33 | 107.65 | 110.55 | 0.00 | - | 10 | 0 | 30.38% |
| NFLX240719P00720000 | 2024-04-18 10:36AM EDT | 2024-07-19 | 114.65 | 107.40 | 111.90 | 0.00 | - | - | 0 | 27.06% |
| NFLX240920P00720000 | 2024-04-26 1:34PM EDT | 2024-09-20 | 159.96 | 111.10 | 116.50 | 0.00 | - | 3 | 2 | 25.69% |
| NFLX241018P00720000 | 2024-05-06 3:12PM EDT | 2024-10-18 | 131.20 | 116.15 | 119.20 | 0.00 | - | - | 1 | 25.93% |
| NFLX241220P00720000 | 2024-02-07 4:03PM EDT | 2024-12-20 | 164.10 | 136.70 | 141.40 | 0.00 | - | - | 11 | 36.38% |
| NFLX250117P00720000 | 2024-04-22 10:34AM EDT | 2025-01-17 | 179.84 | 124.85 | 127.80 | 0.00 | - | 10 | 12 | 26.36% |
| NFLX250321P00720000 | 2024-04-19 12:10PM EDT | 2025-03-21 | 171.42 | 129.75 | 134.45 | 0.00 | - | 2 | 1 | 27.06% |
| NFLX250620P00720000 | 2024-04-23 11:20AM EDT | 2025-06-20 | 167.58 | 137.40 | 142.35 | 0.00 | - | - | 2 | 27.28% |
| NFLX251219P00720000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 244.40 | 237.75 | 243.40 | 0.00 | - | 2 | 1 | 55.12% |
| NFLX260116P00720000 | 2024-02-27 1:30PM EDT | 2026-01-16 | 163.56 | 157.00 | 166.00 | 0.00 | - | 1 | 1 | 30.03% |
| NFLX261218P00720000 | 2024-05-08 10:17AM EDT | 2026-12-18 | 169.67 | 168.15 | 176.95 | 0.00 | - | - | 1 | 26.97% |
© 2024 Yahoo. Todos os direitos reservados.