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:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00600000 | 2024-05-17 3:48PM EDT | 2024-05-24 | 23.02 | 23.00 | 24.75 | +6.52 | +39.52% | 1,866 | 540 | 33.12% |
| NFLX240531C00600000 | 2024-05-17 3:43PM EDT | 2024-05-31 | 25.63 | 25.35 | 27.25 | +4.93 | +23.82% | 23 | 221 | 29.96% |
| NFLX240607C00600000 | 2024-05-17 3:21PM EDT | 2024-06-07 | 28.00 | 27.90 | 30.55 | +1.60 | +6.06% | 7 | 67 | 30.94% |
| NFLX240614C00600000 | 2024-05-17 2:24PM EDT | 2024-06-14 | 30.10 | 30.45 | 32.65 | +5.10 | +20.40% | 9 | 28 | 30.23% |
| NFLX240621C00600000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 33.35 | 32.55 | 34.05 | +6.24 | +23.02% | 122 | 1,608 | 29.04% |
| NFLX240628C00600000 | 2024-05-17 9:52AM EDT | 2024-06-28 | 34.00 | 34.20 | 37.45 | +2.82 | +9.04% | 5 | 10 | 30.90% |
| NFLX240719C00600000 | 2024-05-17 3:51PM EDT | 2024-07-19 | 48.10 | 48.15 | 49.75 | +5.20 | +12.12% | 15 | 450 | 37.86% |
| NFLX240920C00600000 | 2024-05-17 3:48PM EDT | 2024-09-20 | 62.80 | 62.85 | 63.80 | +5.55 | +9.69% | 186 | 1,573 | 36.81% |
| NFLX241018C00600000 | 2024-05-17 9:38AM EDT | 2024-10-18 | 70.25 | 70.95 | 73.35 | +0.93 | +1.34% | 1 | 70 | 39.44% |
| NFLX241220C00600000 | 2024-05-17 1:57PM EDT | 2024-12-20 | 85.00 | 83.25 | 85.50 | +5.67 | +7.15% | 2 | 303 | 39.80% |
| NFLX250117C00600000 | 2024-05-17 9:31AM EDT | 2025-01-17 | 90.76 | 90.15 | 94.50 | +2.13 | +2.40% | 3 | 1,849 | 42.06% |
| NFLX250321C00600000 | 2024-05-17 10:02AM EDT | 2025-03-21 | 104.60 | 100.35 | 105.80 | +5.89 | +5.97% | 11 | 92 | 42.67% |
| NFLX250620C00600000 | 2024-05-16 9:54AM EDT | 2025-06-20 | 116.85 | 114.15 | 121.35 | 0.00 | - | 2 | 327 | 43.75% |
| NFLX251219C00600000 | 2024-05-14 12:40PM EDT | 2025-12-19 | 141.95 | 142.85 | 147.95 | 0.00 | - | 1 | 226 | 45.22% |
| NFLX260116C00600000 | 2024-05-17 1:14PM EDT | 2026-01-16 | 148.92 | 147.15 | 152.00 | +1.42 | +0.96% | 7 | 209 | 45.52% |
| NFLX261218C00600000 | 2024-05-15 3:30PM EDT | 2026-12-18 | 186.76 | 183.45 | 190.70 | 0.00 | - | 4 | 186 | 47.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00600000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.75 | 1.71 | 1.80 | -3.00 | -63.16% | 1,551 | 963 | 25.17% |
| NFLX240531P00600000 | 2024-05-17 3:54PM EDT | 2024-05-31 | 3.72 | 3.60 | 3.95 | -2.96 | -44.31% | 373 | 375 | 24.25% |
| NFLX240607P00600000 | 2024-05-17 3:36PM EDT | 2024-06-07 | 5.96 | 5.70 | 6.10 | -3.15 | -34.58% | 23 | 69 | 24.37% |
| NFLX240614P00600000 | 2024-05-17 2:54PM EDT | 2024-06-14 | 8.05 | 7.60 | 8.20 | -3.66 | -31.26% | 18 | 16 | 24.72% |
| NFLX240621P00600000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 9.30 | 9.25 | 9.60 | -4.00 | -30.08% | 185 | 972 | 24.20% |
| NFLX240628P00600000 | 2024-05-17 3:27PM EDT | 2024-06-28 | 11.35 | 10.60 | 12.00 | -3.20 | -21.99% | 78 | 14 | 25.28% |
| NFLX240719P00600000 | 2024-05-17 12:57PM EDT | 2024-07-19 | 22.00 | 21.50 | 22.10 | -4.25 | -16.19% | 47 | 459 | 31.19% |
| NFLX240920P00600000 | 2024-05-17 2:11PM EDT | 2024-09-20 | 31.60 | 30.95 | 32.85 | -4.30 | -11.98% | 18 | 702 | 29.80% |
| NFLX241018P00600000 | 2024-05-17 10:23AM EDT | 2024-10-18 | 38.25 | 37.20 | 40.00 | -4.15 | -9.79% | 5 | 74 | 31.57% |
| NFLX241220P00600000 | 2024-05-17 3:50PM EDT | 2024-12-20 | 46.00 | 45.40 | 46.35 | -2.00 | -4.17% | 11 | 336 | 30.04% |
| NFLX250117P00600000 | 2024-05-17 1:26PM EDT | 2025-01-17 | 49.80 | 48.70 | 50.60 | -2.75 | -5.23% | 55 | 766 | 30.44% |
| NFLX250321P00600000 | 2024-05-16 12:46PM EDT | 2025-03-21 | 60.04 | 55.65 | 57.55 | 0.00 | - | 2 | 20 | 30.31% |
| NFLX250620P00600000 | 2024-05-17 1:11PM EDT | 2025-06-20 | 66.90 | 64.95 | 68.55 | -2.87 | -4.11% | 13 | 433 | 31.04% |
| NFLX251219P00600000 | 2024-05-08 9:42AM EDT | 2025-12-19 | 85.47 | 78.90 | 84.50 | 0.00 | - | 1 | 29 | 31.02% |
| NFLX260116P00600000 | 2024-05-07 11:10AM EDT | 2026-01-16 | 89.35 | 81.25 | 86.65 | 0.00 | - | 11 | 37 | 31.00% |
| NFLX261218P00600000 | 2024-05-14 9:40AM EDT | 2026-12-18 | 104.40 | 99.40 | 107.65 | 0.00 | - | 66 | 72 | 30.41% |
© 2024 Yahoo. Todos los derechos reservados.