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
61.419,17 +1.070,54 (+1,77%)
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:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00380000 | 2024-05-09 2:49PM EDT | 2024-06-21 | 236.20 | 241.10 | 244.50 | 0.00 | - | 1 | 479 | 86.55% |
| NFLX240719C00380000 | 2024-04-26 9:46AM EDT | 2024-07-19 | 184.45 | 243.25 | 246.10 | 0.00 | - | 2 | 5 | 74.50% |
| NFLX240920C00380000 | 2024-05-14 11:50AM EDT | 2024-09-20 | 245.40 | 247.65 | 252.60 | 0.00 | - | 3 | 47 | 65.87% |
| NFLX241018C00380000 | 2024-05-13 9:39AM EDT | 2024-10-18 | 243.68 | 250.05 | 253.40 | 0.00 | - | 1 | 1 | 62.38% |
| NFLX241220C00380000 | 2024-04-12 10:47AM EDT | 2024-12-20 | 264.54 | 245.25 | 249.15 | 0.00 | - | 1 | 2 | 48.65% |
| NFLX250117C00380000 | 2024-05-06 9:54AM EDT | 2025-01-17 | 224.75 | 257.35 | 261.45 | 0.00 | - | 5 | 261 | 58.64% |
| NFLX250620C00380000 | 2024-05-16 2:59PM EDT | 2025-06-20 | 264.45 | 269.35 | 277.00 | 0.00 | - | 7 | 145 | 56.70% |
| NFLX251219C00380000 | 2024-02-29 11:44AM EDT | 2025-12-19 | 273.00 | 275.00 | 284.00 | 0.00 | - | 1 | 17 | 50.71% |
| NFLX260116C00380000 | 2024-05-08 10:13AM EDT | 2026-01-16 | 283.00 | 286.00 | 294.00 | 0.00 | - | 1 | 49 | 55.31% |
| NFLX261218C00380000 | 2024-04-19 3:31PM EDT | 2026-12-18 | 258.41 | 308.10 | 317.00 | 0.00 | - | 3 | 33 | 53.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00380000 | 2024-05-14 3:21PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.27 | 0.00 | - | 16 | 49 | 136.52% |
| NFLX240621P00380000 | 2024-05-15 3:15PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.53 | 0.00 | - | 8 | 1,623 | 66.11% |
| NFLX240719P00380000 | 2024-05-17 1:03PM EDT | 2024-07-19 | 0.33 | 0.16 | 0.44 | +0.01 | +3.13% | 1 | 20 | 52.44% |
| NFLX240920P00380000 | 2024-05-16 9:30AM EDT | 2024-09-20 | 1.21 | 0.82 | 1.18 | 0.00 | - | 20 | 268 | 42.88% |
| NFLX241018P00380000 | 2024-05-10 12:08PM EDT | 2024-10-18 | 2.06 | 0.84 | 2.65 | 0.00 | - | 1 | 41 | 44.84% |
| NFLX241220P00380000 | 2024-05-08 11:05AM EDT | 2024-12-20 | 3.80 | 2.95 | 3.70 | 0.00 | - | 6 | 616 | 40.45% |
| NFLX250117P00380000 | 2024-05-16 11:40AM EDT | 2025-01-17 | 4.65 | 4.00 | 4.80 | 0.00 | - | 8 | 946 | 40.34% |
| NFLX250321P00380000 | 2024-05-17 9:53AM EDT | 2025-03-21 | 6.68 | 4.55 | 7.90 | -0.52 | -7.22% | 1 | 50 | 40.67% |
| NFLX250620P00380000 | 2024-05-16 9:30AM EDT | 2025-06-20 | 10.00 | 7.90 | 12.55 | 0.00 | - | 10 | 186 | 40.73% |
| NFLX251219P00380000 | 2024-04-19 12:40PM EDT | 2025-12-19 | 25.27 | 15.30 | 20.05 | 0.00 | - | 4 | 246 | 39.33% |
| NFLX260116P00380000 | 2024-05-09 2:45PM EDT | 2026-01-16 | 19.02 | 16.15 | 21.60 | 0.00 | - | 2 | 60 | 39.44% |
| NFLX261218P00380000 | 2024-05-14 11:59AM EDT | 2026-12-18 | 30.95 | 25.35 | 33.70 | 0.00 | - | 1 | 26 | 37.63% |
© 2024 Yahoo. Todos los derechos reservados.