Mercado abrirá em 6 h 42 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
79,54 +0,31 (+0,39%) OURO
2.386,70 +1,20 (+0,05%) Bitcoin USD
65.647,60 -181,30 (-0,28%)
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:730.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00730000 | 2024-05-15 3:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NFLX240524C00730000 | 2024-05-16 2:42PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| NFLX240531C00730000 | 2024-05-13 9:41AM EDT | 2024-05-31 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX240607C00730000 | 2024-05-13 12:27PM EDT | 2024-06-07 | 0.41 | 0.20 | 1.03 | 0.00 | - | 1 | 1 | 41.09% |
| NFLX240621C00730000 | 2024-05-16 3:39PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX240628C00730000 | 2024-05-14 10:38AM EDT | 2024-06-28 | 1.59 | 0.24 | 1.96 | 0.00 | - | 1 | 2 | 33.42% |
| NFLX240719C00730000 | 2024-05-16 2:04PM EDT | 2024-07-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NFLX240920C00730000 | 2024-05-15 3:32PM EDT | 2024-09-20 | 15.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX241018C00730000 | 2024-05-15 3:29PM EDT | 2024-10-18 | 22.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX241220C00730000 | 2024-05-15 3:19PM EDT | 2024-12-20 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250117C00730000 | 2024-05-15 3:36PM EDT | 2025-01-17 | 38.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250321C00730000 | 2024-05-15 10:30AM EDT | 2025-03-21 | 50.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX251219C00730000 | 2024-04-23 9:35AM EDT | 2025-12-19 | 63.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX260116C00730000 | 2024-05-08 10:05AM EDT | 2026-01-16 | 91.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX261218C00730000 | 2024-05-14 3:59PM EDT | 2026-12-18 | 132.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00730000 | 2024-04-24 2:22PM EDT | 2024-05-17 | 176.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX240524P00730000 | 2024-04-26 12:46PM EDT | 2024-05-24 | 170.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240621P00730000 | 2024-04-18 11:16AM EDT | 2024-06-21 | 118.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX240719P00730000 | 2024-04-18 11:15AM EDT | 2024-07-19 | 122.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240920P00730000 | 2024-04-18 11:15AM EDT | 2024-09-20 | 127.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241018P00730000 | 2024-05-07 12:52PM EDT | 2024-10-18 | 133.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241220P00730000 | 2024-05-15 3:27PM EDT | 2024-12-20 | 124.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX250117P00730000 | 2024-03-08 2:16PM EDT | 2025-01-17 | 147.78 | 125.20 | 128.30 | 0.00 | - | 1 | 34 | 20.96% |
| NFLX251219P00730000 | 2023-09-13 1:11PM EDT | 2025-12-19 | 311.25 | 369.50 | 379.00 | 0.00 | - | - | 0 | 98.30% |
| NFLX260116P00730000 | 2024-01-24 3:49PM EDT | 2026-01-16 | 197.85 | 176.80 | 185.00 | 0.00 | - | 2 | 2 | 33.82% |
© 2024 Yahoo. Todos os direitos reservados.