Mercado abrirá em 4 h 9 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
79,30 +0,07 (+0,09%) OURO
2.385,80 +0,30 (+0,01%) Bitcoin USD
66.204,18 -23,59 (-0,04%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:740.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00740000 | 2024-05-16 1:25PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240524C00740000 | 2024-05-16 12:22PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240531C00740000 | 2024-05-13 9:34AM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX240607C00740000 | 2024-05-16 11:24AM EDT | 2024-06-07 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240614C00740000 | 2024-05-15 10:06AM EDT | 2024-06-14 | 0.36 | 0.12 | 0.37 | 0.00 | - | 2 | 6 | 32.15% |
| NFLX240621C00740000 | 2024-05-15 1:11PM EDT | 2024-06-21 | 0.46 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| NFLX240719C00740000 | 2024-05-15 11:34AM EDT | 2024-07-19 | 4.43 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| NFLX240920C00740000 | 2024-05-16 2:27PM EDT | 2024-09-20 | 11.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX241018C00740000 | 2024-05-16 10:41AM EDT | 2024-10-18 | 18.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NFLX241220C00740000 | 2024-05-13 2:39PM EDT | 2024-12-20 | 29.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250117C00740000 | 2024-05-15 3:18PM EDT | 2025-01-17 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250321C00740000 | 2024-05-16 2:27PM EDT | 2025-03-21 | 42.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NFLX250620C00740000 | 2024-05-15 1:01PM EDT | 2025-06-20 | 57.40 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| NFLX251219C00740000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 66.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX260116C00740000 | 2024-05-08 11:44AM EDT | 2026-01-16 | 89.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NFLX261218C00740000 | 2024-05-08 10:01AM EDT | 2026-12-18 | 126.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00740000 | 2024-04-19 2:10PM EDT | 2024-05-17 | 180.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240621P00740000 | 2024-03-08 3:52PM EDT | 2024-06-21 | 137.25 | 111.05 | 113.60 | 0.00 | - | 4 | 2 | 0.00% |
| NFLX240719P00740000 | 2024-04-18 1:34PM EDT | 2024-07-19 | 137.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240920P00740000 | 2024-03-04 10:35AM EDT | 2024-09-20 | 134.60 | 124.70 | 127.25 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX241220P00740000 | 2024-05-15 3:27PM EDT | 2024-12-20 | 131.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX250117P00740000 | 2023-09-13 1:49PM EDT | 2025-01-17 | 320.11 | 379.65 | 388.85 | 0.00 | - | - | 0 | 152.40% |
| NFLX250321P00740000 | 2024-04-24 2:54PM EDT | 2025-03-21 | 189.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX250620P00740000 | 2024-02-02 4:37PM EDT | 2025-06-20 | 188.80 | 154.70 | 157.75 | 0.00 | - | 2 | 1 | 27.20% |
| NFLX251219P00740000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 262.55 | 256.25 | 261.55 | 0.00 | - | - | 0 | 56.36% |
| NFLX260116P00740000 | 2024-02-20 4:02PM EDT | 2026-01-16 | 193.42 | 162.00 | 172.00 | 0.00 | - | - | 1 | 27.05% |
| NFLX261218P00740000 | 2024-04-15 1:49PM EDT | 2026-12-18 | 191.80 | 180.00 | 188.00 | 0.00 | - | 1 | 1 | 26.02% |
© 2024 Yahoo. Todos os direitos reservados.