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
61.513,84 +1.246,18 (+2,07%)
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:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00490000 | 2024-04-22 11:32AM EDT | 2024-05-31 | 72.00 | 128.15 | 135.45 | 0.00 | - | 1 | 3 | 62.82% |
| NFLX240621C00490000 | 2024-05-15 12:32PM EDT | 2024-06-21 | 133.62 | 131.95 | 135.25 | +8.66 | +6.93% | 2 | 673 | 50.79% |
| NFLX240719C00490000 | 2024-05-09 3:09PM EDT | 2024-07-19 | 132.18 | 134.85 | 140.45 | 0.00 | - | 2 | 13 | 54.26% |
| NFLX240920C00490000 | 2024-05-14 11:48AM EDT | 2024-09-20 | 142.60 | 144.60 | 147.20 | 0.00 | - | 8 | 516 | 46.64% |
| NFLX241018C00490000 | 2024-05-08 11:33AM EDT | 2024-10-18 | 147.74 | 150.20 | 152.65 | 0.00 | - | 1 | 2 | 47.56% |
| NFLX241220C00490000 | 2024-05-15 2:21PM EDT | 2024-12-20 | 153.53 | 159.10 | 162.15 | 0.00 | - | 2 | 52 | 47.34% |
| NFLX250117C00490000 | 2024-05-15 9:43AM EDT | 2025-01-17 | 161.01 | 163.95 | 167.45 | 0.00 | - | 1 | 342 | 48.19% |
| NFLX250321C00490000 | 2024-05-17 1:57PM EDT | 2025-03-21 | 174.06 | 171.95 | 176.40 | +2.46 | +1.43% | 1 | 9 | 48.29% |
| NFLX250620C00490000 | 2024-05-08 9:38AM EDT | 2025-06-20 | 176.00 | 184.85 | 189.40 | 0.00 | - | 3 | 60 | 49.00% |
| NFLX251219C00490000 | 2024-04-04 11:00AM EDT | 2025-12-19 | 225.80 | 172.90 | 178.40 | 0.00 | - | 1 | 121 | 36.00% |
| NFLX260116C00490000 | 2024-05-01 1:26PM EDT | 2026-01-16 | 157.69 | 208.35 | 214.90 | 0.00 | - | 1 | 53 | 49.85% |
| NFLX261218C00490000 | 2024-05-15 12:23PM EDT | 2026-12-18 | 235.50 | 240.00 | 248.00 | 0.00 | - | 1 | 16 | 50.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00490000 | 2024-05-17 1:42PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.47 | -0.05 | -71.43% | 1 | 136 | 75.64% |
| NFLX240531P00490000 | 2024-05-16 3:41PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.70 | 0.00 | - | 7 | 133 | 56.49% |
| NFLX240607P00490000 | 2024-05-13 3:04PM EDT | 2024-06-07 | 0.20 | 0.15 | 1.33 | 0.00 | - | 1 | 4 | 51.78% |
| NFLX240614P00490000 | 2024-05-17 9:57AM EDT | 2024-06-14 | 0.23 | 0.17 | 0.35 | -0.09 | -28.12% | 1 | 5 | 39.94% |
| NFLX240621P00490000 | 2024-05-16 3:39PM EDT | 2024-06-21 | 0.39 | 0.33 | 0.45 | -0.08 | -17.02% | 2 | 773 | 37.06% |
| NFLX240719P00490000 | 2024-05-17 2:42PM EDT | 2024-07-19 | 2.34 | 2.20 | 2.36 | -0.46 | -16.43% | 6 | 262 | 37.39% |
| NFLX240920P00490000 | 2024-05-16 10:59AM EDT | 2024-09-20 | 6.08 | 5.65 | 5.90 | -0.12 | -1.94% | 1 | 290 | 33.32% |
| NFLX241018P00490000 | 2024-05-16 11:38AM EDT | 2024-10-18 | 10.10 | 8.90 | 9.25 | 0.00 | - | 6 | 219 | 34.60% |
| NFLX241220P00490000 | 2024-05-16 11:29AM EDT | 2024-12-20 | 14.80 | 13.30 | 14.05 | 0.00 | - | 1 | 93 | 33.75% |
| NFLX250117P00490000 | 2024-05-17 3:05PM EDT | 2025-01-17 | 16.50 | 15.90 | 17.00 | -1.75 | -9.59% | 2 | 1,520 | 34.19% |
| NFLX250321P00490000 | 2024-05-16 3:19PM EDT | 2025-03-21 | 23.30 | 20.65 | 24.25 | 0.00 | - | 4 | 578 | 35.43% |
| NFLX250620P00490000 | 2024-05-16 10:22AM EDT | 2025-06-20 | 29.84 | 24.00 | 32.30 | 0.00 | - | 1 | 209 | 35.61% |
| NFLX251219P00490000 | 2024-05-06 10:10AM EDT | 2025-12-19 | 47.73 | 38.60 | 43.90 | 0.00 | - | 2 | 81 | 34.59% |
| NFLX260116P00490000 | 2024-05-17 2:08PM EDT | 2026-01-16 | 43.70 | 40.75 | 46.10 | -1.60 | -3.53% | 1 | 90 | 34.70% |
| NFLX261218P00490000 | 2024-05-17 10:51AM EDT | 2026-12-18 | 59.75 | 56.05 | 63.05 | -0.98 | -1.61% | 2 | 50 | 33.41% |
© 2024 Yahoo. Todos los derechos reservados.