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
61.490,00 +1.296,77 (+2,15%)
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:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00460000 | 2024-05-03 9:45AM EDT | 2024-05-24 | 111.65 | 157.90 | 164.65 | 0.00 | - | 1 | 2 | 89.84% |
| NFLX240531C00460000 | 2024-04-26 11:03AM EDT | 2024-05-31 | 99.13 | 158.05 | 165.40 | 0.00 | - | 1 | 6 | 75.64% |
| NFLX240621C00460000 | 2024-05-03 12:58PM EDT | 2024-06-21 | 157.98 | 161.70 | 165.05 | +35.06 | +28.52% | 1 | 741 | 60.32% |
| NFLX240719C00460000 | 2024-04-19 1:57PM EDT | 2024-07-19 | 161.78 | 162.80 | 167.85 | +49.81 | +44.49% | 5 | 27 | 51.72% |
| NFLX240920C00460000 | 2024-05-17 3:27PM EDT | 2024-09-20 | 172.87 | 171.70 | 174.25 | +1.87 | +1.09% | 1 | 343 | 50.92% |
| NFLX241018C00460000 | 2024-05-06 3:17PM EDT | 2024-10-18 | 154.60 | 175.15 | 179.40 | 0.00 | - | - | 1 | 51.94% |
| NFLX241220C00460000 | 2024-05-17 2:39PM EDT | 2024-12-20 | 184.44 | 183.40 | 186.50 | +4.19 | +2.32% | 2 | 11 | 49.96% |
| NFLX250117C00460000 | 2024-05-02 9:55AM EDT | 2025-01-17 | 137.00 | 186.90 | 191.70 | 0.00 | - | 1 | 376 | 51.03% |
| NFLX250321C00460000 | 2024-04-25 11:41AM EDT | 2025-03-21 | 146.88 | 193.00 | 199.20 | 0.00 | - | 1 | 4 | 50.46% |
| NFLX250620C00460000 | 2024-05-17 10:25AM EDT | 2025-06-20 | 209.87 | 205.65 | 211.15 | +5.37 | +2.63% | 1 | 35 | 50.97% |
| NFLX251219C00460000 | 2024-04-18 12:13PM EDT | 2025-12-19 | 229.41 | 226.45 | 231.10 | 0.00 | - | 2 | 55 | 50.05% |
| NFLX260116C00460000 | 2024-05-09 11:50AM EDT | 2026-01-16 | 226.29 | 229.30 | 234.70 | 0.00 | - | 11 | 75 | 50.26% |
| NFLX261218C00460000 | 2024-04-23 10:27AM EDT | 2026-12-18 | 216.65 | 257.80 | 266.00 | 0.00 | - | 1 | 31 | 50.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00460000 | 2024-05-16 11:35AM EDT | 2024-05-24 | 0.09 | 0.00 | 0.07 | 0.00 | - | 3 | 22 | 75.78% |
| NFLX240531P00460000 | 2024-05-16 11:42AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.28 | 0.00 | - | 2 | 13 | 61.91% |
| NFLX240614P00460000 | 2024-05-10 2:11PM EDT | 2024-06-14 | 0.26 | 0.05 | 0.24 | 0.00 | - | 2 | 22 | 46.78% |
| NFLX240621P00460000 | 2024-05-17 12:24PM EDT | 2024-06-21 | 0.19 | 0.15 | 0.25 | -0.11 | -36.67% | 1 | 611 | 42.04% |
| NFLX240719P00460000 | 2024-05-17 12:13PM EDT | 2024-07-19 | 1.28 | 1.13 | 1.37 | -0.24 | -15.79% | 52 | 86 | 40.71% |
| NFLX240920P00460000 | 2024-05-17 10:02AM EDT | 2024-09-20 | 3.50 | 3.35 | 3.60 | -0.67 | -16.07% | 1 | 833 | 35.21% |
| NFLX241018P00460000 | 2024-05-16 11:15AM EDT | 2024-10-18 | 6.30 | 5.65 | 5.95 | 0.00 | - | 2 | 14 | 36.15% |
| NFLX241220P00460000 | 2024-05-15 9:30AM EDT | 2024-12-20 | 10.10 | 9.15 | 9.60 | 0.00 | - | 1 | 256 | 35.01% |
| NFLX250117P00460000 | 2024-05-15 12:44PM EDT | 2025-01-17 | 13.05 | 11.40 | 12.00 | 0.00 | - | 12 | 681 | 35.42% |
| NFLX250321P00460000 | 2024-05-16 2:32PM EDT | 2025-03-21 | 17.15 | 12.65 | 16.30 | 0.00 | - | 2 | 16 | 35.18% |
| NFLX250620P00460000 | 2024-05-14 1:13PM EDT | 2025-06-20 | 24.00 | 20.85 | 24.85 | 0.00 | - | 1 | 201 | 36.52% |
| NFLX251219P00460000 | 2024-04-09 11:52AM EDT | 2025-12-19 | 37.42 | 33.40 | 36.85 | 0.00 | - | 1 | 204 | 36.17% |
| NFLX260116P00460000 | 2024-05-15 11:49AM EDT | 2026-01-16 | 36.70 | 32.80 | 37.05 | 0.00 | - | 1 | 42 | 35.43% |
| NFLX261218P00460000 | 2024-05-14 12:12PM EDT | 2026-12-18 | 50.09 | 46.90 | 54.50 | 0.00 | - | 2 | 41 | 34.71% |
© 2024 Yahoo. Todos los derechos reservados.