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:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00560000 | 2024-05-17 1:04PM EDT | 2024-05-24 | 61.66 | 58.15 | 64.85 | +10.43 | +20.36% | 6 | 178 | 67.65% |
| NFLX240531C00560000 | 2024-05-17 11:42AM EDT | 2024-05-31 | 59.59 | 58.65 | 65.90 | +6.73 | +12.73% | 1 | 103 | 51.84% |
| NFLX240607C00560000 | 2024-05-16 9:53AM EDT | 2024-06-07 | 66.62 | 59.95 | 66.95 | +6.30 | +10.44% | 1 | 37 | 45.35% |
| NFLX240614C00560000 | 2024-05-02 1:24PM EDT | 2024-06-14 | 24.83 | 62.85 | 66.90 | 0.00 | - | - | 5 | 39.15% |
| NFLX240621C00560000 | 2024-05-17 3:18PM EDT | 2024-06-21 | 66.19 | 64.85 | 67.65 | +4.15 | +6.69% | 8 | 581 | 36.61% |
| NFLX240628C00560000 | 2024-05-14 11:23AM EDT | 2024-06-28 | 66.03 | 66.35 | 69.05 | 0.00 | - | 1 | 11 | 36.01% |
| NFLX240719C00560000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 75.59 | 75.70 | 77.55 | -4.16 | -5.22% | 219 | 637 | 40.69% |
| NFLX240920C00560000 | 2024-05-13 3:34PM EDT | 2024-09-20 | 88.29 | 88.80 | 90.65 | 0.00 | - | 10 | 181 | 39.68% |
| NFLX241018C00560000 | 2024-05-16 3:24PM EDT | 2024-10-18 | 90.18 | 96.95 | 98.60 | 0.00 | - | 1 | 20 | 41.60% |
| NFLX241220C00560000 | 2024-05-17 12:43PM EDT | 2024-12-20 | 108.82 | 108.30 | 110.35 | -1.85 | -1.67% | 1 | 77 | 42.00% |
| NFLX250117C00560000 | 2024-05-15 3:33PM EDT | 2025-01-17 | 117.10 | 114.50 | 117.85 | +2.90 | +2.54% | 10 | 927 | 43.66% |
| NFLX250321C00560000 | 2024-05-06 11:05AM EDT | 2025-03-21 | 106.63 | 123.05 | 126.80 | 0.00 | - | 2 | 6 | 43.32% |
| NFLX250620C00560000 | 2024-05-14 1:31PM EDT | 2025-06-20 | 135.49 | 139.60 | 143.40 | 0.00 | - | 1 | 61 | 45.17% |
| NFLX251219C00560000 | 2024-05-10 12:14PM EDT | 2025-12-19 | 157.73 | 164.35 | 169.10 | 0.00 | - | 40 | 87 | 46.57% |
| NFLX260116C00560000 | 2024-05-15 9:44AM EDT | 2026-01-16 | 166.93 | 166.55 | 174.35 | 0.00 | - | 1 | 66 | 47.32% |
| NFLX261218C00560000 | 2024-05-15 10:29AM EDT | 2026-12-18 | 207.05 | 202.75 | 209.95 | 0.00 | - | 4 | 70 | 48.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00560000 | 2024-05-17 3:37PM EDT | 2024-05-24 | 0.15 | 0.07 | 0.31 | -0.21 | -58.33% | 34 | 250 | 38.48% |
| NFLX240531P00560000 | 2024-05-17 3:48PM EDT | 2024-05-31 | 0.49 | 0.32 | 0.56 | -0.38 | -43.68% | 65 | 229 | 30.18% |
| NFLX240607P00560000 | 2024-05-17 3:32PM EDT | 2024-06-07 | 1.40 | 0.80 | 1.83 | -0.08 | -5.41% | 44 | 103 | 31.90% |
| NFLX240614P00560000 | 2024-05-17 3:46PM EDT | 2024-06-14 | 1.85 | 1.75 | 1.91 | -0.95 | -33.93% | 89 | 113 | 27.93% |
| NFLX240621P00560000 | 2024-05-17 3:40PM EDT | 2024-06-21 | 2.50 | 2.38 | 2.56 | -0.90 | -26.47% | 361 | 1,249 | 27.02% |
| NFLX240628P00560000 | 2024-05-17 1:33PM EDT | 2024-06-28 | 3.21 | 2.87 | 3.50 | -1.04 | -24.47% | 26 | 507 | 27.04% |
| NFLX240719P00560000 | 2024-05-17 2:26PM EDT | 2024-07-19 | 10.30 | 10.00 | 10.45 | -2.25 | -17.93% | 16 | 529 | 32.94% |
| NFLX240920P00560000 | 2024-05-17 12:57PM EDT | 2024-09-20 | 18.18 | 17.90 | 18.25 | -3.12 | -14.65% | 16 | 150 | 30.34% |
| NFLX241018P00560000 | 2024-05-15 3:51PM EDT | 2024-10-18 | 26.21 | 21.75 | 23.95 | 0.00 | - | 8 | 29 | 31.78% |
| NFLX241220P00560000 | 2024-05-14 10:25AM EDT | 2024-12-20 | 32.30 | 30.60 | 31.25 | 0.00 | - | 3 | 187 | 31.29% |
| NFLX250117P00560000 | 2024-05-16 1:26PM EDT | 2025-01-17 | 37.79 | 33.80 | 34.95 | 0.00 | - | 3 | 496 | 31.55% |
| NFLX250321P00560000 | 2024-05-13 1:59PM EDT | 2025-03-21 | 43.46 | 40.30 | 41.95 | 0.00 | - | 5 | 45 | 31.66% |
| NFLX250620P00560000 | 2024-05-16 1:05PM EDT | 2025-06-20 | 53.40 | 48.80 | 52.95 | 0.00 | - | 10 | 297 | 32.60% |
| NFLX251219P00560000 | 2024-05-08 11:03AM EDT | 2025-12-19 | 66.74 | 62.90 | 67.35 | 0.00 | - | 3 | 86 | 32.15% |
| NFLX260116P00560000 | 2024-05-15 12:05PM EDT | 2026-01-16 | 70.30 | 63.50 | 70.10 | 0.00 | - | 1 | 108 | 32.36% |
| NFLX261218P00560000 | 2024-05-08 10:41AM EDT | 2026-12-18 | 87.01 | 82.05 | 89.30 | 0.00 | - | 1 | 75 | 31.33% |
© 2024 Yahoo. Todos los derechos reservados.