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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00480000 | 2024-04-30 12:00PM EDT | 2024-05-24 | 75.71 | 137.90 | 144.70 | 0.00 | - | 1 | 1 | 79.69% |
| NFLX240531C00480000 | 2024-04-22 10:59AM EDT | 2024-05-31 | 74.84 | 138.10 | 145.45 | 0.00 | - | 1 | 1 | 67.09% |
| NFLX240621C00480000 | 2024-05-10 3:11PM EDT | 2024-06-21 | 133.80 | 141.80 | 145.25 | 0.00 | - | 21 | 1,256 | 53.96% |
| NFLX240719C00480000 | 2024-05-17 10:08AM EDT | 2024-07-19 | 149.58 | 144.25 | 148.65 | +12.55 | +9.16% | 7 | 20 | 53.89% |
| NFLX240920C00480000 | 2024-05-14 11:49AM EDT | 2024-09-20 | 151.45 | 153.55 | 156.15 | 0.00 | - | 18 | 168 | 48.06% |
| NFLX241220C00480000 | 2024-05-16 3:19PM EDT | 2024-12-20 | 159.87 | 166.75 | 170.80 | 0.00 | - | 1 | 81 | 48.70% |
| NFLX250117C00480000 | 2024-05-10 1:45PM EDT | 2025-01-17 | 163.18 | 171.60 | 175.20 | 0.00 | - | 2 | 984 | 48.96% |
| NFLX250321C00480000 | 2024-05-08 11:45AM EDT | 2025-03-21 | 177.52 | 179.25 | 184.45 | 0.00 | - | 4 | 13 | 49.34% |
| NFLX250620C00480000 | 2024-04-25 10:14AM EDT | 2025-06-20 | 143.38 | 191.90 | 196.35 | 0.00 | - | 1 | 115 | 49.55% |
| NFLX251219C00480000 | 2024-05-15 12:17PM EDT | 2025-12-19 | 207.04 | 212.90 | 218.10 | 0.00 | - | 1 | 142 | 50.18% |
| NFLX260116C00480000 | 2024-05-15 12:15PM EDT | 2026-01-16 | 210.45 | 215.05 | 222.00 | 0.00 | - | 1 | 130 | 50.60% |
| NFLX261218C00480000 | 2024-05-16 9:34AM EDT | 2026-12-18 | 243.74 | 246.05 | 254.00 | 0.00 | - | 2 | 18 | 51.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00480000 | 2024-05-17 11:34AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.08 | -0.07 | -58.33% | 10 | 325 | 67.58% |
| NFLX240531P00480000 | 2024-05-16 2:16PM EDT | 2024-05-31 | 0.15 | 0.09 | 0.40 | 0.00 | - | 7 | 445 | 57.91% |
| NFLX240607P00480000 | 2024-05-13 11:53AM EDT | 2024-06-07 | 0.18 | 0.08 | 1.31 | 0.00 | - | 1 | 57 | 55.05% |
| NFLX240614P00480000 | 2024-05-13 3:02PM EDT | 2024-06-14 | 0.28 | 0.12 | 0.30 | 0.00 | - | 3 | 129 | 42.07% |
| NFLX240621P00480000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 0.36 | 0.20 | 0.38 | -0.03 | -7.69% | 8 | 874 | 38.89% |
| NFLX240719P00480000 | 2024-05-16 11:48AM EDT | 2024-07-19 | 1.93 | 1.72 | 1.98 | -0.28 | -12.67% | 5 | 254 | 38.53% |
| NFLX240920P00480000 | 2024-05-15 3:59PM EDT | 2024-09-20 | 5.72 | 4.75 | 5.00 | 0.00 | - | 4 | 225 | 33.91% |
| NFLX241018P00480000 | 2024-05-17 3:40PM EDT | 2024-10-18 | 7.80 | 6.95 | 7.95 | -1.20 | -13.33% | 8 | 63 | 35.03% |
| NFLX241220P00480000 | 2024-05-15 3:15PM EDT | 2024-12-20 | 12.98 | 11.95 | 12.40 | 0.00 | - | 10 | 1,695 | 34.15% |
| NFLX250117P00480000 | 2024-05-17 12:54PM EDT | 2025-01-17 | 14.80 | 14.70 | 15.20 | -0.66 | -4.27% | 3 | 750 | 34.61% |
| NFLX250321P00480000 | 2024-05-16 2:30PM EDT | 2025-03-21 | 21.10 | 18.70 | 22.25 | 0.00 | - | 5 | 39 | 35.95% |
| NFLX250620P00480000 | 2024-05-14 2:02PM EDT | 2025-06-20 | 27.60 | 25.15 | 30.55 | 0.00 | - | 2 | 477 | 36.41% |
| NFLX251219P00480000 | 2024-04-30 3:28PM EDT | 2025-12-19 | 52.15 | 36.80 | 41.25 | 0.00 | - | 10 | 44 | 35.02% |
| NFLX260116P00480000 | 2024-05-15 11:50AM EDT | 2026-01-16 | 42.35 | 38.05 | 43.15 | 0.00 | - | 1 | 100 | 35.03% |
| NFLX261218P00480000 | 2024-05-14 12:12PM EDT | 2026-12-18 | 56.12 | 53.05 | 60.40 | 0.00 | - | 2 | 35 | 33.93% |
© 2024 Yahoo. Todos los derechos reservados.