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
61.638,62 +731,74 (+1,20%)
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:580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00580000 | 2024-05-17 3:39PM EDT | 2024-05-24 | 41.95 | 38.45 | 45.10 | +9.33 | +28.60% | 23 | 348 | 52.23% |
| NFLX240531C00580000 | 2024-05-17 3:01PM EDT | 2024-05-31 | 42.98 | 40.75 | 45.25 | +7.91 | +22.55% | 10 | 134 | 37.43% |
| NFLX240607C00580000 | 2024-05-17 3:02PM EDT | 2024-06-07 | 44.78 | 44.25 | 46.05 | +7.57 | +20.34% | 2 | 36 | 32.65% |
| NFLX240614C00580000 | 2024-05-17 2:32PM EDT | 2024-06-14 | 46.95 | 46.50 | 48.85 | +5.43 | +13.08% | 1 | 53 | 34.08% |
| NFLX240621C00580000 | 2024-05-17 3:40PM EDT | 2024-06-21 | 48.97 | 48.30 | 50.00 | +7.87 | +19.15% | 73 | 769 | 32.47% |
| NFLX240628C00580000 | 2024-05-17 2:41PM EDT | 2024-06-28 | 50.44 | 49.40 | 52.10 | +5.37 | +11.91% | 21 | 1 | 32.83% |
| NFLX240719C00580000 | 2024-05-17 11:59AM EDT | 2024-07-19 | 60.82 | 60.90 | 62.90 | +6.22 | +11.39% | 4 | 379 | 39.18% |
| NFLX240920C00580000 | 2024-05-16 11:16AM EDT | 2024-09-20 | 76.70 | 75.25 | 77.10 | +4.70 | +6.53% | 2 | 567 | 38.51% |
| NFLX241018C00580000 | 2024-05-09 10:25AM EDT | 2024-10-18 | 79.05 | 83.90 | 85.45 | 0.00 | - | 2 | 26 | 40.46% |
| NFLX241220C00580000 | 2024-05-17 3:07PM EDT | 2024-12-20 | 96.35 | 94.95 | 97.75 | +6.02 | +6.66% | 4 | 111 | 41.01% |
| NFLX250117C00580000 | 2024-05-17 3:47PM EDT | 2025-01-17 | 102.14 | 101.35 | 103.90 | +4.37 | +4.47% | 2 | 322 | 41.84% |
| NFLX250321C00580000 | 2024-05-08 11:13AM EDT | 2025-03-21 | 112.40 | 111.45 | 115.40 | 0.00 | - | 2 | 17 | 42.72% |
| NFLX250620C00580000 | 2024-05-09 10:32AM EDT | 2025-06-20 | 123.20 | 128.05 | 131.95 | 0.00 | - | 1 | 123 | 44.39% |
| NFLX251219C00580000 | 2024-04-30 11:50AM EDT | 2025-12-19 | 112.80 | 152.15 | 158.30 | 0.00 | - | 2 | 47 | 45.88% |
| NFLX260116C00580000 | 2024-05-10 2:11PM EDT | 2026-01-16 | 152.36 | 155.55 | 163.50 | 0.00 | - | 1 | 58 | 46.58% |
| NFLX261218C00580000 | 2024-05-16 9:40AM EDT | 2026-12-18 | 193.47 | 192.85 | 200.00 | 0.00 | - | 1 | 76 | 47.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00580000 | 2024-05-17 3:43PM EDT | 2024-05-24 | 0.40 | 0.37 | 0.45 | -0.88 | -68.75% | 488 | 432 | 29.18% |
| NFLX240531P00580000 | 2024-05-17 3:22PM EDT | 2024-05-31 | 1.22 | 1.11 | 1.30 | -1.11 | -47.64% | 139 | 475 | 26.18% |
| NFLX240607P00580000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 2.55 | 2.23 | 2.63 | -1.40 | -35.44% | 111 | 138 | 26.17% |
| NFLX240614P00580000 | 2024-05-17 3:28PM EDT | 2024-06-14 | 3.50 | 3.55 | 3.95 | -2.10 | -37.50% | 19 | 48 | 26.00% |
| NFLX240621P00580000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 4.85 | 4.65 | 5.00 | -2.22 | -31.40% | 138 | 701 | 25.40% |
| NFLX240628P00580000 | 2024-05-17 2:25PM EDT | 2024-06-28 | 6.39 | 5.65 | 7.25 | -1.20 | -15.81% | 4 | 25 | 27.02% |
| NFLX240719P00580000 | 2024-05-17 12:40PM EDT | 2024-07-19 | 15.47 | 14.85 | 15.50 | -2.81 | -15.37% | 17 | 279 | 32.12% |
| NFLX240920P00580000 | 2024-05-17 3:56PM EDT | 2024-09-20 | 24.25 | 23.70 | 24.35 | -3.26 | -11.85% | 56 | 460 | 29.69% |
| NFLX241018P00580000 | 2024-05-15 3:15PM EDT | 2024-10-18 | 32.90 | 29.70 | 31.65 | 0.00 | - | 17 | 18 | 31.89% |
| NFLX241220P00580000 | 2024-05-16 11:29AM EDT | 2024-12-20 | 40.15 | 37.45 | 38.25 | 0.00 | - | 2 | 287 | 30.64% |
| NFLX250117P00580000 | 2024-05-17 10:44AM EDT | 2025-01-17 | 41.80 | 40.80 | 42.45 | -2.09 | -4.76% | 10 | 504 | 31.08% |
| NFLX250321P00580000 | 2024-04-25 11:31AM EDT | 2025-03-21 | 74.10 | 47.05 | 49.10 | 0.00 | - | 1 | 49 | 30.87% |
| NFLX250620P00580000 | 2024-05-17 9:42AM EDT | 2025-06-20 | 59.00 | 56.25 | 60.45 | -2.35 | -3.83% | 1 | 147 | 31.83% |
| NFLX251219P00580000 | 2024-05-03 3:55PM EDT | 2025-12-19 | 85.95 | 71.05 | 75.80 | 0.00 | - | 56 | 77 | 31.65% |
| NFLX260116P00580000 | 2024-05-16 1:28PM EDT | 2026-01-16 | 79.09 | 71.15 | 78.45 | 0.00 | - | 4 | 25 | 31.80% |
| NFLX261218P00580000 | 2024-05-07 10:33AM EDT | 2026-12-18 | 100.96 | 90.25 | 98.60 | 0.00 | - | 10 | 79 | 30.96% |
© 2024 Yahoo. Todos los derechos reservados.