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
61.652,18 +786,01 (+1,29%)
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:590.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00590000 | 2024-05-17 3:43PM EDT | 2024-05-24 | 32.77 | 30.35 | 34.90 | +8.68 | +36.03% | 27 | 596 | 42.68% |
| NFLX240531C00590000 | 2024-05-17 2:54PM EDT | 2024-05-31 | 32.66 | 33.40 | 35.00 | +5.86 | +21.87% | 1 | 82 | 30.48% |
| NFLX240607C00590000 | 2024-05-17 9:59AM EDT | 2024-06-07 | 37.00 | 35.75 | 37.45 | +7.70 | +26.28% | 9 | 74 | 30.60% |
| NFLX240614C00590000 | 2024-05-17 1:31PM EDT | 2024-06-14 | 38.39 | 37.95 | 40.85 | +3.31 | +9.44% | 8 | 8 | 32.70% |
| NFLX240621C00590000 | 2024-05-17 2:01PM EDT | 2024-06-21 | 40.52 | 40.10 | 42.35 | +6.62 | +19.53% | 45 | 589 | 31.58% |
| NFLX240719C00590000 | 2024-05-16 2:26PM EDT | 2024-07-19 | 54.65 | 54.10 | 56.10 | +5.70 | +11.64% | 2 | 304 | 38.47% |
| NFLX240920C00590000 | 2024-05-17 11:37AM EDT | 2024-09-20 | 68.76 | 67.80 | 70.70 | +4.81 | +7.52% | 12 | 315 | 37.93% |
| NFLX241018C00590000 | 2024-05-15 12:06PM EDT | 2024-10-18 | 73.30 | 76.75 | 82.25 | 0.00 | - | 1 | 10 | 41.89% |
| NFLX241220C00590000 | 2024-05-15 10:10AM EDT | 2024-12-20 | 90.67 | 90.15 | 91.70 | 0.00 | - | 4 | 70 | 40.50% |
| NFLX250117C00590000 | 2024-05-16 12:08PM EDT | 2025-01-17 | 90.35 | 95.05 | 98.75 | 0.00 | - | 1 | 503 | 41.77% |
| NFLX250321C00590000 | 2024-05-17 10:05AM EDT | 2025-03-21 | 110.89 | 106.70 | 109.65 | +9.04 | +8.88% | 1 | 12 | 42.29% |
| NFLX250620C00590000 | 2024-05-09 10:32AM EDT | 2025-06-20 | 117.95 | 122.50 | 127.10 | 0.00 | - | 1 | 143 | 44.28% |
| NFLX251219C00590000 | 2024-05-16 1:01PM EDT | 2025-12-19 | 145.22 | 147.95 | 152.90 | 0.00 | - | 1 | 100 | 45.49% |
| NFLX260116C00590000 | 2024-05-15 11:33AM EDT | 2026-01-16 | 148.82 | 150.00 | 159.00 | 0.00 | - | 1 | 29 | 46.48% |
| NFLX261218C00590000 | 2024-05-15 3:30PM EDT | 2026-12-18 | 191.09 | 188.00 | 195.50 | 0.00 | - | 1 | 76 | 47.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00590000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 0.94 | 0.70 | 0.89 | -1.46 | -60.83% | 577 | 579 | 27.09% |
| NFLX240531P00590000 | 2024-05-17 3:51PM EDT | 2024-05-31 | 2.00 | 1.90 | 2.52 | -2.30 | -53.49% | 349 | 193 | 25.98% |
| NFLX240607P00590000 | 2024-05-17 3:23PM EDT | 2024-06-07 | 3.95 | 2.88 | 4.95 | -2.90 | -42.34% | 67 | 57 | 27.43% |
| NFLX240614P00590000 | 2024-05-17 3:03PM EDT | 2024-06-14 | 5.63 | 5.35 | 5.75 | -1.70 | -23.19% | 12 | 67 | 25.35% |
| NFLX240621P00590000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 6.75 | 6.65 | 7.10 | -2.75 | -28.95% | 164 | 634 | 24.98% |
| NFLX240628P00590000 | 2024-05-17 10:29AM EDT | 2024-06-28 | 8.13 | 8.00 | 9.55 | -2.03 | -19.98% | 7 | 5 | 26.42% |
| NFLX240719P00590000 | 2024-05-17 12:56PM EDT | 2024-07-19 | 18.20 | 16.95 | 18.60 | -2.15 | -10.57% | 14 | 149 | 31.67% |
| NFLX240920P00590000 | 2024-05-17 1:44PM EDT | 2024-09-20 | 27.75 | 27.30 | 28.30 | -4.25 | -13.28% | 22 | 287 | 29.66% |
| NFLX241018P00590000 | 2024-05-16 2:35PM EDT | 2024-10-18 | 34.75 | 33.10 | 36.30 | -2.90 | -7.70% | 1 | 146 | 32.15% |
| NFLX241220P00590000 | 2024-05-17 10:24AM EDT | 2024-12-20 | 42.44 | 41.10 | 42.20 | -1.61 | -3.65% | 7 | 129 | 30.36% |
| NFLX250117P00590000 | 2024-05-16 3:48PM EDT | 2025-01-17 | 49.20 | 45.05 | 46.25 | 0.00 | - | 1 | 780 | 30.68% |
| NFLX250321P00590000 | 2024-05-16 2:26PM EDT | 2025-03-21 | 56.35 | 51.15 | 53.20 | 0.00 | - | 1 | 249 | 30.59% |
| NFLX250620P00590000 | 2024-05-16 3:09PM EDT | 2025-06-20 | 65.70 | 59.80 | 65.15 | 0.00 | - | 1 | 100 | 31.73% |
| NFLX251219P00590000 | 2024-05-08 11:03AM EDT | 2025-12-19 | 77.39 | 75.15 | 80.40 | 0.00 | - | 5 | 87 | 31.44% |
| NFLX260116P00590000 | 2024-05-09 12:44PM EDT | 2026-01-16 | 81.07 | 76.90 | 82.35 | 0.00 | - | 8 | 20 | 31.36% |
| NFLX261218P00590000 | 2024-05-13 3:17PM EDT | 2026-12-18 | 99.28 | 94.70 | 102.65 | 0.00 | - | 1 | 68 | 30.57% |
© 2024 Yahoo. Todos los derechos reservados.