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
61.510,66 +604,32 (+0,99%)
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:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00500000 | 2024-05-17 9:49AM EDT | 2024-05-24 | 118.02 | 117.95 | 124.70 | +3.66 | +3.20% | 1 | 17 | 69.43% |
| NFLX240531C00500000 | 2024-05-17 9:49AM EDT | 2024-05-31 | 118.42 | 118.15 | 125.50 | -3.51 | -2.88% | 1 | 7 | 58.57% |
| NFLX240607C00500000 | 2024-05-15 3:26PM EDT | 2024-06-07 | 121.97 | 118.90 | 126.05 | 0.00 | - | 6 | 4 | 53.77% |
| NFLX240621C00500000 | 2024-05-17 1:47PM EDT | 2024-06-21 | 123.59 | 122.05 | 125.50 | +9.85 | +8.66% | 10 | 1,915 | 54.46% |
| NFLX240719C00500000 | 2024-05-17 10:30AM EDT | 2024-07-19 | 128.27 | 125.00 | 131.80 | +1.45 | +1.14% | 2 | 47 | 53.38% |
| NFLX240920C00500000 | 2024-05-16 3:19PM EDT | 2024-09-20 | 137.20 | 136.65 | 139.30 | +8.54 | +6.64% | 1 | 446 | 46.27% |
| NFLX241018C00500000 | 2024-05-17 11:06AM EDT | 2024-10-18 | 142.29 | 141.05 | 145.45 | +55.34 | +63.65% | 1 | 1 | 47.55% |
| NFLX241220C00500000 | 2024-05-16 3:54PM EDT | 2024-12-20 | 145.70 | 150.75 | 153.85 | 0.00 | - | 2 | 102 | 46.20% |
| NFLX250117C00500000 | 2024-05-15 10:08AM EDT | 2025-01-17 | 156.40 | 154.60 | 158.85 | +0.43 | +0.28% | 1 | 2,477 | 46.80% |
| NFLX250321C00500000 | 2024-05-08 1:11PM EDT | 2025-03-21 | 161.84 | 163.45 | 170.15 | 0.00 | - | 1 | 33 | 48.23% |
| NFLX250620C00500000 | 2024-05-08 2:34PM EDT | 2025-06-20 | 172.62 | 177.80 | 182.30 | 0.00 | - | 10 | 104 | 48.34% |
| NFLX251219C00500000 | 2024-05-15 3:33PM EDT | 2025-12-19 | 202.00 | 199.85 | 204.95 | 0.00 | - | 3 | 291 | 49.12% |
| NFLX260116C00500000 | 2024-05-17 1:35PM EDT | 2026-01-16 | 206.00 | 201.75 | 209.50 | +7.90 | +3.99% | 1 | 67 | 49.74% |
| NFLX261218C00500000 | 2024-05-14 3:45PM EDT | 2026-12-18 | 233.92 | 234.60 | 242.00 | 0.00 | - | 2 | 50 | 50.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00500000 | 2024-05-17 12:30PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 26 | 278 | 53.52% |
| NFLX240531P00500000 | 2024-05-17 10:24AM EDT | 2024-05-31 | 0.09 | 0.11 | 0.50 | -0.13 | -59.09% | 1 | 242 | 51.27% |
| NFLX240607P00500000 | 2024-05-17 3:47PM EDT | 2024-06-07 | 0.27 | 0.18 | 0.37 | -0.01 | -3.57% | 3 | 222 | 43.02% |
| NFLX240614P00500000 | 2024-05-16 11:06AM EDT | 2024-06-14 | 0.28 | 0.24 | 0.42 | -0.12 | -30.00% | 2 | 132 | 37.96% |
| NFLX240621P00500000 | 2024-05-17 2:38PM EDT | 2024-06-21 | 0.55 | 0.46 | 0.55 | -0.02 | -3.51% | 77 | 2,276 | 35.41% |
| NFLX240628P00500000 | 2024-05-17 12:30PM EDT | 2024-06-28 | 0.85 | 0.25 | 1.10 | +0.15 | +21.43% | 1 | 34 | 36.44% |
| NFLX240719P00500000 | 2024-05-17 3:42PM EDT | 2024-07-19 | 2.85 | 2.73 | 2.94 | -0.62 | -17.87% | 14 | 608 | 36.65% |
| NFLX240920P00500000 | 2024-05-17 3:29PM EDT | 2024-09-20 | 7.00 | 6.70 | 7.00 | -1.00 | -12.50% | 4 | 1,969 | 32.83% |
| NFLX241018P00500000 | 2024-05-17 11:56AM EDT | 2024-10-18 | 10.83 | 10.30 | 10.65 | -1.10 | -9.22% | 1 | 626 | 34.10% |
| NFLX241220P00500000 | 2024-05-17 10:30AM EDT | 2024-12-20 | 15.55 | 15.10 | 15.85 | -1.80 | -10.37% | 2 | 279 | 33.34% |
| NFLX250117P00500000 | 2024-05-17 1:17PM EDT | 2025-01-17 | 18.65 | 18.10 | 19.00 | -1.32 | -6.61% | 10 | 2,829 | 33.81% |
| NFLX250321P00500000 | 2024-05-17 10:21AM EDT | 2025-03-21 | 23.68 | 23.15 | 26.00 | -2.32 | -8.92% | 1 | 202 | 34.68% |
| NFLX250620P00500000 | 2024-05-17 3:41PM EDT | 2025-06-20 | 30.55 | 29.85 | 32.60 | -3.50 | -10.28% | 8 | 580 | 34.02% |
| NFLX251219P00500000 | 2024-05-17 10:26AM EDT | 2025-12-19 | 43.90 | 42.65 | 46.80 | -2.25 | -4.88% | 9 | 121 | 34.21% |
| NFLX260116P00500000 | 2024-05-15 11:50AM EDT | 2026-01-16 | 48.45 | 43.90 | 48.10 | 0.00 | - | 1 | 888 | 33.94% |
| NFLX261218P00500000 | 2024-05-16 11:07AM EDT | 2026-12-18 | 63.10 | 59.25 | 66.45 | 0.00 | - | 2 | 78 | 33.10% |
© 2024 Yahoo. Todos los derechos reservados.