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
61.534,08 +480,20 (+0,79%)
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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00400000 | 2024-05-14 10:42AM EDT | 2024-05-31 | 218.40 | 217.90 | 225.25 | 0.00 | - | 2 | 3 | 101.76% |
| NFLX240607C00400000 | 2024-05-03 9:35AM EDT | 2024-06-07 | 170.70 | 218.50 | 225.50 | 0.00 | - | 1 | 1 | 91.26% |
| NFLX240621C00400000 | 2024-05-15 2:45PM EDT | 2024-06-21 | 222.33 | 221.15 | 224.60 | +8.23 | +3.84% | 3 | 742 | 79.28% |
| NFLX240719C00400000 | 2024-05-15 10:58AM EDT | 2024-07-19 | 222.00 | 223.55 | 226.45 | 0.00 | - | 3 | 176 | 69.23% |
| NFLX240920C00400000 | 2024-05-17 12:27PM EDT | 2024-09-20 | 229.03 | 228.40 | 231.35 | +3.28 | +1.45% | 5 | 146 | 59.88% |
| NFLX241018C00400000 | 2024-05-06 10:05AM EDT | 2024-10-18 | 199.12 | 230.40 | 235.35 | 0.00 | - | 6 | 6 | 59.00% |
| NFLX241220C00400000 | 2024-05-10 9:53AM EDT | 2024-12-20 | 239.70 | 234.95 | 240.65 | 0.00 | - | 5 | 25 | 55.60% |
| NFLX250117C00400000 | 2024-05-17 11:33AM EDT | 2025-01-17 | 240.90 | 239.45 | 243.65 | +7.79 | +3.34% | 6 | 1,674 | 56.18% |
| NFLX250321C00400000 | 2024-04-05 11:58AM EDT | 2025-03-21 | 265.09 | 205.00 | 214.00 | 0.00 | - | 2 | 5 | 0.00% |
| NFLX250620C00400000 | 2024-05-10 9:40AM EDT | 2025-06-20 | 257.75 | 252.70 | 260.00 | 0.00 | - | 1 | 93 | 54.64% |
| NFLX251219C00400000 | 2024-05-13 2:13PM EDT | 2025-12-19 | 266.51 | 269.25 | 274.85 | 0.00 | - | 2 | 111 | 53.71% |
| NFLX260116C00400000 | 2024-05-14 12:35PM EDT | 2026-01-16 | 269.86 | 272.55 | 278.45 | 0.00 | - | 2 | 68 | 54.21% |
| NFLX261218C00400000 | 2024-05-14 12:36PM EDT | 2026-12-18 | 294.06 | 295.20 | 304.00 | 0.00 | - | 2 | 10 | 53.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00400000 | 2024-05-17 12:29PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 42 | 93.75% |
| NFLX240531P00400000 | 2024-05-15 3:20PM EDT | 2024-05-31 | 0.04 | 0.01 | 1.16 | 0.00 | - | 10 | 94 | 104.83% |
| NFLX240607P00400000 | 2024-05-06 11:15AM EDT | 2024-06-07 | 0.11 | 0.00 | 1.28 | 0.00 | - | 1 | 2 | 86.72% |
| NFLX240621P00400000 | 2024-05-16 9:30AM EDT | 2024-06-21 | 0.08 | 0.05 | 0.25 | 0.00 | - | 1 | 2,153 | 55.86% |
| NFLX240628P00400000 | 2024-05-13 3:04PM EDT | 2024-06-28 | 0.11 | 0.00 | 1.23 | 0.00 | - | 1 | 1 | 60.96% |
| NFLX240719P00400000 | 2024-05-14 11:46AM EDT | 2024-07-19 | 0.51 | 0.30 | 0.58 | 0.00 | - | 3 | 236 | 49.37% |
| NFLX240920P00400000 | 2024-05-17 2:42PM EDT | 2024-09-20 | 1.35 | 1.15 | 1.46 | -0.15 | -10.00% | 3 | 823 | 40.38% |
| NFLX241018P00400000 | 2024-05-17 3:01PM EDT | 2024-10-18 | 2.40 | 1.33 | 2.65 | -0.29 | -10.78% | 17 | 58 | 40.83% |
| NFLX241220P00400000 | 2024-05-16 9:42AM EDT | 2024-12-20 | 4.25 | 4.00 | 4.65 | -0.38 | -8.21% | 5 | 153 | 38.84% |
| NFLX250117P00400000 | 2024-05-17 3:11PM EDT | 2025-01-17 | 5.60 | 5.15 | 5.85 | -0.50 | -8.20% | 2 | 3,552 | 38.62% |
| NFLX250321P00400000 | 2024-05-08 3:30PM EDT | 2025-03-21 | 8.95 | 5.70 | 11.15 | 0.00 | - | 1 | 41 | 41.06% |
| NFLX250620P00400000 | 2024-05-15 3:31PM EDT | 2025-06-20 | 12.58 | 10.20 | 13.60 | 0.00 | - | 3 | 445 | 38.35% |
| NFLX251219P00400000 | 2024-05-17 11:09AM EDT | 2025-12-19 | 20.50 | 19.05 | 23.95 | -0.45 | -2.15% | 1 | 350 | 38.71% |
| NFLX260116P00400000 | 2024-05-17 3:43PM EDT | 2026-01-16 | 22.10 | 20.50 | 25.50 | -0.40 | -1.78% | 1 | 534 | 38.74% |
| NFLX261218P00400000 | 2024-05-13 3:34PM EDT | 2026-12-18 | 34.30 | 32.85 | 38.20 | 0.00 | - | 2 | 183 | 36.81% |
© 2024 Yahoo. Todos los derechos reservados.