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
61.487,28 +1.272,09 (+2,11%)
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:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00440000 | 2024-05-17 2:39PM EDT | 2024-06-21 | 182.82 | 181.45 | 184.90 | +6.72 | +3.82% | 1 | 487 | 66.38% |
| NFLX240719C00440000 | 2024-05-09 2:10PM EDT | 2024-07-19 | 179.26 | 184.40 | 187.20 | 0.00 | - | 3 | 24 | 59.26% |
| NFLX240920C00440000 | 2024-05-14 11:48AM EDT | 2024-09-20 | 188.32 | 190.35 | 193.30 | 0.00 | - | 22 | 169 | 52.67% |
| NFLX241018C00440000 | 2024-05-07 9:37AM EDT | 2024-10-18 | 170.73 | 193.20 | 197.55 | 0.00 | - | - | 1 | 52.31% |
| NFLX241220C00440000 | 2024-04-29 10:31AM EDT | 2024-12-20 | 148.80 | 200.65 | 203.60 | 0.00 | - | 14 | 15 | 50.73% |
| NFLX250117C00440000 | 2024-05-03 1:54PM EDT | 2025-01-17 | 168.20 | 204.40 | 208.55 | 0.00 | - | 1 | 791 | 51.47% |
| NFLX250620C00440000 | 2024-05-08 2:34PM EDT | 2025-06-20 | 215.87 | 220.45 | 226.15 | 0.00 | - | 6 | 105 | 50.68% |
| NFLX251219C00440000 | 2024-05-15 12:23PM EDT | 2025-12-19 | 235.20 | 240.20 | 244.95 | 0.00 | - | 1 | 77 | 51.09% |
| NFLX260116C00440000 | 2024-05-13 12:38PM EDT | 2026-01-16 | 241.30 | 243.05 | 248.80 | 0.00 | - | 2 | 166 | 51.41% |
| NFLX261218C00440000 | 2024-04-24 3:15PM EDT | 2026-12-18 | 219.95 | 269.40 | 278.00 | 0.00 | - | 1 | 16 | 51.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00440000 | 2024-05-17 11:02AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 1 | 9 | 82.03% |
| NFLX240531P00440000 | 2024-05-17 12:24PM EDT | 2024-05-31 | 0.07 | 0.00 | 1.14 | -0.01 | -12.50% | 1 | 67 | 84.18% |
| NFLX240621P00440000 | 2024-05-14 2:46PM EDT | 2024-06-21 | 0.17 | 0.08 | 0.58 | 0.00 | - | 1 | 1,261 | 53.37% |
| NFLX240719P00440000 | 2024-05-15 3:02PM EDT | 2024-07-19 | 1.10 | 0.76 | 0.96 | 0.00 | - | 102 | 149 | 43.05% |
| NFLX240920P00440000 | 2024-05-15 10:20AM EDT | 2024-09-20 | 2.72 | 2.28 | 2.75 | 0.00 | - | 1 | 158 | 37.09% |
| NFLX241018P00440000 | 2024-05-17 3:01PM EDT | 2024-10-18 | 4.27 | 4.10 | 4.40 | -0.43 | -9.15% | 14 | 28 | 37.32% |
| NFLX241220P00440000 | 2024-05-16 12:49PM EDT | 2024-12-20 | 7.93 | 7.00 | 7.45 | 0.00 | - | 35 | 104 | 36.05% |
| NFLX250117P00440000 | 2024-05-17 12:44PM EDT | 2025-01-17 | 9.25 | 9.05 | 9.50 | -0.88 | -8.69% | 7 | 1,359 | 36.41% |
| NFLX250321P00440000 | 2024-05-15 9:55AM EDT | 2025-03-21 | 13.90 | 12.10 | 14.35 | 0.00 | - | 4 | 14 | 37.07% |
| NFLX250620P00440000 | 2024-05-17 2:47PM EDT | 2025-06-20 | 18.53 | 17.15 | 21.20 | -0.95 | -4.88% | 3 | 499 | 37.55% |
| NFLX251219P00440000 | 2024-04-19 10:35AM EDT | 2025-12-19 | 36.50 | 26.55 | 31.60 | 0.00 | - | 5 | 388 | 36.73% |
| NFLX260116P00440000 | 2024-05-13 2:48PM EDT | 2026-01-16 | 30.72 | 28.95 | 33.50 | 0.00 | - | 1 | 150 | 36.83% |
| NFLX261218P00440000 | 2024-05-06 9:44AM EDT | 2026-12-18 | 48.78 | 40.75 | 47.75 | 0.00 | - | 2 | 81 | 35.05% |
© 2024 Yahoo. Todos los derechos reservados.