Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.638,62 +731,74 (+1,20%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:370.00
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00370000 | 2024-05-17 1:05PM EDT | 2024-05-31 | 251.68 | 247.85 | 255.15 | +63.21 | +33.54% | 2 | 0 | 115.19% |
| NFLX240621C00370000 | 2024-05-17 12:34PM EDT | 2024-06-21 | 251.40 | 251.10 | 254.45 | +70.04 | +38.62% | 2 | 398 | 90.38% |
| NFLX240719C00370000 | 2024-05-06 12:40PM EDT | 2024-07-19 | 228.70 | 253.25 | 256.00 | 0.00 | - | 1 | 2 | 77.68% |
| NFLX240920C00370000 | 2024-05-06 2:28PM EDT | 2024-09-20 | 233.90 | 257.30 | 261.05 | 0.00 | - | 1 | 128 | 66.72% |
| NFLX241220C00370000 | 2024-05-08 1:13PM EDT | 2024-12-20 | 259.39 | 262.60 | 269.80 | 0.00 | - | 5 | 24 | 60.91% |
| NFLX250117C00370000 | 2024-05-16 11:10AM EDT | 2025-01-17 | 263.35 | 265.05 | 272.00 | 0.00 | - | 1 | 364 | 60.05% |
| NFLX250620C00370000 | 2024-04-24 10:12AM EDT | 2025-06-20 | 227.00 | 277.80 | 285.00 | 0.00 | - | 1 | 33 | 57.55% |
| NFLX251219C00370000 | 2024-04-19 11:37AM EDT | 2025-12-19 | 241.20 | 291.00 | 299.00 | 0.00 | - | 1 | 29 | 55.84% |
| NFLX260116C00370000 | 2024-03-28 3:10PM EDT | 2026-01-16 | 288.60 | 240.00 | 246.90 | 0.00 | - | 10 | 67 | 0.00% |
| NFLX261218C00370000 | 2024-02-27 11:17AM EDT | 2026-12-18 | 306.12 | 308.00 | 317.00 | 0.00 | - | 1 | 3 | 51.48% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00370000 | 2024-05-14 9:49AM EDT | 2024-05-24 | 0.14 | 0.00 | 0.28 | 0.00 | - | 1 | 5 | 143.95% |
| NFLX240531P00370000 | 2024-05-03 10:26AM EDT | 2024-05-31 | 0.20 | 0.00 | 0.46 | 0.00 | - | 53 | 46 | 107.62% |
| NFLX240607P00370000 | 2024-05-02 2:33PM EDT | 2024-06-07 | 0.15 | 0.00 | 1.26 | 0.00 | - | - | 1 | 100.10% |
| NFLX240621P00370000 | 2024-04-29 10:49AM EDT | 2024-06-21 | 0.26 | 0.00 | 0.53 | 0.00 | - | 1 | 881 | 69.24% |
| NFLX240719P00370000 | 2024-05-03 1:38PM EDT | 2024-07-19 | 0.67 | 0.14 | 0.79 | 0.00 | - | 16 | 31 | 55.42% |
| NFLX240920P00370000 | 2024-05-16 11:09AM EDT | 2024-09-20 | 0.91 | 0.68 | 0.99 | 0.00 | - | 1 | 299 | 43.70% |
| NFLX241018P00370000 | 2024-05-10 12:28PM EDT | 2024-10-18 | 1.76 | 0.87 | 2.08 | 0.00 | - | 2 | 9 | 44.81% |
| NFLX241220P00370000 | 2024-05-08 2:10PM EDT | 2024-12-20 | 3.38 | 2.52 | 3.25 | 0.00 | - | 15 | 45 | 41.17% |
| NFLX250117P00370000 | 2024-05-15 12:10PM EDT | 2025-01-17 | 4.24 | 3.75 | 4.25 | 0.00 | - | 1 | 963 | 41.02% |
| NFLX250321P00370000 | 2024-05-10 10:09AM EDT | 2025-03-21 | 5.98 | 1.32 | 10.05 | 0.00 | - | 8 | 21 | 45.30% |
| NFLX250620P00370000 | 2024-05-10 3:25PM EDT | 2025-06-20 | 9.55 | 7.10 | 11.40 | 0.00 | - | 1 | 206 | 41.26% |
| NFLX251219P00370000 | 2024-03-25 12:34PM EDT | 2025-12-19 | 18.98 | 21.10 | 23.50 | 0.00 | - | 2 | 253 | 43.31% |
| NFLX260116P00370000 | 2024-05-13 12:55PM EDT | 2026-01-16 | 17.30 | 16.10 | 20.70 | 0.00 | - | 2 | 195 | 40.42% |
| NFLX261218P00370000 | 2024-05-06 3:45PM EDT | 2026-12-18 | 29.78 | 23.55 | 31.30 | 0.00 | - | 10 | 35 | 37.91% |
© 2024 Yahoo. Todos los derechos reservados.