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
61.567,36 +1.276,00 (+2,12%)
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:640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00640000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 2.55 | 2.40 | 2.70 | +1.02 | +66.67% | 1,971 | 945 | 26.50% |
| NFLX240531C00640000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 4.80 | 4.80 | 5.10 | +1.26 | +35.59% | 150 | 198 | 24.99% |
| NFLX240607C00640000 | 2024-05-17 3:24PM EDT | 2024-06-07 | 7.50 | 6.65 | 9.20 | +2.10 | +38.89% | 26 | 168 | 28.19% |
| NFLX240614C00640000 | 2024-05-17 3:55PM EDT | 2024-06-14 | 10.40 | 10.10 | 10.75 | +3.00 | +40.54% | 14 | 102 | 26.85% |
| NFLX240621C00640000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 12.40 | 12.15 | 12.75 | +3.00 | +31.91% | 161 | 1,277 | 26.77% |
| NFLX240628C00640000 | 2024-05-17 3:54PM EDT | 2024-06-28 | 14.46 | 13.70 | 15.00 | +1.14 | +8.56% | 14 | 70 | 27.24% |
| NFLX240719C00640000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 27.88 | 27.40 | 28.25 | +4.13 | +17.39% | 21 | 275 | 35.37% |
| NFLX240920C00640000 | 2024-05-17 1:26PM EDT | 2024-09-20 | 42.32 | 42.30 | 42.85 | +3.72 | +9.64% | 19 | 259 | 35.07% |
| NFLX241018C00640000 | 2024-05-17 11:37AM EDT | 2024-10-18 | 51.55 | 51.55 | 52.90 | +5.00 | +10.74% | 6 | 113 | 37.97% |
| NFLX241220C00640000 | 2024-05-17 11:51AM EDT | 2024-12-20 | 63.80 | 63.50 | 66.05 | +3.45 | +5.72% | 4 | 284 | 38.87% |
| NFLX250117C00640000 | 2024-05-17 1:53PM EDT | 2025-01-17 | 70.61 | 69.55 | 72.25 | +4.66 | +7.07% | 6 | 664 | 39.64% |
| NFLX250321C00640000 | 2024-05-16 3:39PM EDT | 2025-03-21 | 77.00 | 80.40 | 84.55 | 0.00 | - | 1 | 48 | 40.78% |
| NFLX250620C00640000 | 2024-05-13 11:53AM EDT | 2025-06-20 | 94.67 | 96.95 | 101.50 | 0.00 | - | 1 | 360 | 42.43% |
| NFLX251219C00640000 | 2024-05-10 12:14PM EDT | 2025-12-19 | 118.68 | 123.85 | 129.20 | 0.00 | - | 40 | 199 | 44.18% |
| NFLX260116C00640000 | 2024-05-16 3:07PM EDT | 2026-01-16 | 125.90 | 127.85 | 134.65 | 0.00 | - | 52 | 63 | 44.90% |
| NFLX261218C00640000 | 2024-05-08 10:17AM EDT | 2026-12-18 | 165.45 | 164.90 | 172.95 | 0.00 | - | 1 | 13 | 46.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00640000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 21.50 | 19.30 | 22.25 | -7.54 | -25.96% | 63 | 5 | 29.04% |
| NFLX240531P00640000 | 2024-05-15 3:29PM EDT | 2024-05-31 | 22.50 | 21.30 | 23.50 | -2.45 | -9.82% | 1 | 4 | 23.76% |
| NFLX240607P00640000 | 2024-05-13 11:55AM EDT | 2024-06-07 | 34.00 | 23.35 | 27.90 | 0.00 | - | 4 | 2 | 27.83% |
| NFLX240614P00640000 | 2024-05-13 10:52AM EDT | 2024-06-14 | 36.62 | 25.70 | 27.95 | 0.00 | - | 1 | 1 | 24.18% |
| NFLX240621P00640000 | 2024-05-17 1:35PM EDT | 2024-06-21 | 29.25 | 28.00 | 29.45 | -7.90 | -21.27% | 177 | 353 | 23.74% |
| NFLX240719P00640000 | 2024-05-17 3:51PM EDT | 2024-07-19 | 41.13 | 40.50 | 41.50 | -2.32 | -5.34% | 30 | 80 | 29.83% |
| NFLX240920P00640000 | 2024-05-16 2:18PM EDT | 2024-09-20 | 56.75 | 50.45 | 51.05 | 0.00 | - | 25 | 108 | 27.72% |
| NFLX241018P00640000 | 2024-05-16 3:48PM EDT | 2024-10-18 | 62.80 | 56.05 | 58.65 | 0.00 | - | 1 | 8 | 29.81% |
| NFLX241220P00640000 | 2024-05-17 12:37PM EDT | 2024-12-20 | 65.65 | 64.00 | 65.95 | -6.15 | -8.57% | 2 | 134 | 28.94% |
| NFLX250117P00640000 | 2024-05-15 3:30PM EDT | 2025-01-17 | 68.85 | 67.70 | 69.75 | 0.00 | - | 1 | 337 | 29.11% |
| NFLX250620P00640000 | 2024-05-17 3:00PM EDT | 2025-06-20 | 85.50 | 84.15 | 88.80 | -5.65 | -6.20% | 6 | 12 | 30.18% |
| NFLX251219P00640000 | 2024-05-14 1:07PM EDT | 2025-12-19 | 105.50 | 98.70 | 104.55 | 0.00 | - | 1 | 33 | 30.07% |
| NFLX260116P00640000 | 2024-04-18 1:00PM EDT | 2026-01-16 | 109.54 | 100.55 | 106.40 | 0.00 | - | 1 | 16 | 29.95% |
| NFLX261218P00640000 | 2024-05-07 1:48PM EDT | 2026-12-18 | 125.47 | 118.40 | 127.50 | -3.00 | -2.34% | 2 | 3 | 29.41% |
© 2024 Yahoo. Todos los derechos reservados.