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
61.435,23 +1.104,13 (+1,83%)
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:645.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00645000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.72 | 1.65 | 1.77 | +0.63 | +57.80% | 1,056 | 537 | 26.20% |
| NFLX240531C00645000 | 2024-05-17 3:51PM EDT | 2024-05-31 | 3.57 | 3.80 | 3.95 | +1.13 | +46.31% | 77 | 64 | 25.09% |
| NFLX240607C00645000 | 2024-05-17 1:46PM EDT | 2024-06-07 | 6.43 | 6.15 | 6.50 | +1.73 | +36.81% | 17 | 65 | 25.80% |
| NFLX240614C00645000 | 2024-05-17 2:23PM EDT | 2024-06-14 | 8.45 | 8.35 | 9.00 | +0.57 | +7.23% | 12 | 19 | 26.53% |
| NFLX240621C00645000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 10.48 | 10.50 | 11.05 | +2.53 | +31.82% | 60 | 878 | 26.68% |
| NFLX240628C00645000 | 2024-05-15 12:50PM EDT | 2024-06-28 | 10.72 | 11.65 | 13.95 | 0.00 | - | 8 | 9 | 28.06% |
| NFLX240719C00645000 | 2024-05-17 2:22PM EDT | 2024-07-19 | 25.20 | 25.50 | 26.30 | +2.99 | +13.46% | 9 | 103 | 35.32% |
| NFLX241220C00645000 | 2024-05-16 11:29AM EDT | 2024-12-20 | 59.70 | 62.00 | 62.80 | 0.00 | - | 2 | 24 | 38.21% |
| NFLX250117C00645000 | 2024-05-16 1:50PM EDT | 2025-01-17 | 63.30 | 67.80 | 69.60 | 0.00 | - | 2 | 320 | 39.31% |
| NFLX251219C00645000 | 2024-04-08 11:53AM EDT | 2025-12-19 | 139.00 | 116.05 | 124.60 | 0.00 | - | 1 | 6 | 43.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00645000 | 2024-05-17 12:49PM EDT | 2024-05-24 | 25.75 | 23.85 | 26.15 | -9.90 | -27.77% | 29 | 3 | 28.47% |
| NFLX240531P00645000 | 2024-05-10 11:22AM EDT | 2024-05-31 | 38.60 | 25.80 | 27.90 | 0.00 | - | 2 | 11 | 25.23% |
| NFLX240621P00645000 | 2024-05-17 2:37PM EDT | 2024-06-21 | 32.37 | 30.60 | 32.75 | -10.48 | -24.46% | 3 | 72 | 23.52% |
| NFLX240719P00645000 | 2024-05-15 3:41PM EDT | 2024-07-19 | 47.50 | 42.55 | 44.75 | 0.00 | - | 2 | 114 | 29.92% |
| NFLX241220P00645000 | 2024-05-17 2:24PM EDT | 2024-12-20 | 67.90 | 66.70 | 68.55 | -4.45 | -6.15% | 8 | 1 | 28.72% |
| NFLX250117P00645000 | 2024-05-14 2:40PM EDT | 2025-01-17 | 72.00 | 70.25 | 72.45 | -6.00 | -7.69% | 1 | 44 | 28.96% |
| NFLX251219P00645000 | 2024-05-13 2:45PM EDT | 2025-12-19 | 105.75 | 101.05 | 106.85 | 0.00 | - | 2 | 18 | 29.83% |
© 2024 Yahoo. Todos los derechos reservados.