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
61.487,28 +1.272,09 (+2,11%)
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:690.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00690000 | 2024-05-17 3:47PM EDT | 2024-05-24 | 0.07 | 0.10 | 0.11 | -0.07 | -50.00% | 81 | 259 | 33.01% |
| NFLX240531C00690000 | 2024-05-15 3:20PM EDT | 2024-05-31 | 1.04 | 0.22 | 1.47 | 0.00 | - | 11 | 161 | 36.55% |
| NFLX240607C00690000 | 2024-05-17 2:25PM EDT | 2024-06-07 | 0.95 | 0.77 | 1.64 | -0.15 | -13.64% | 101 | 3 | 30.62% |
| NFLX240614C00690000 | 2024-05-17 2:51PM EDT | 2024-06-14 | 1.67 | 1.58 | 1.96 | -0.19 | -10.22% | 18 | 31 | 27.70% |
| NFLX240621C00690000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 2.47 | 2.30 | 2.50 | +0.62 | +33.51% | 56 | 354 | 26.39% |
| NFLX240719C00690000 | 2024-05-17 2:04PM EDT | 2024-07-19 | 12.08 | 12.15 | 13.80 | +2.03 | +20.20% | 12 | 435 | 35.89% |
| NFLX240920C00690000 | 2024-05-17 12:31PM EDT | 2024-09-20 | 24.20 | 24.05 | 24.70 | +0.55 | +2.33% | 8 | 175 | 33.96% |
| NFLX241018C00690000 | 2024-05-16 11:46AM EDT | 2024-10-18 | 29.80 | 32.00 | 34.55 | 0.00 | - | 4 | 41 | 37.27% |
| NFLX241220C00690000 | 2024-05-17 3:59PM EDT | 2024-12-20 | 44.35 | 43.70 | 44.95 | +0.48 | +1.09% | 8 | 367 | 37.04% |
| NFLX250117C00690000 | 2024-05-15 12:59PM EDT | 2025-01-17 | 47.25 | 50.05 | 51.50 | 0.00 | - | 2 | 278 | 38.15% |
| NFLX250321C00690000 | 2024-04-17 10:35AM EDT | 2025-03-21 | 71.00 | 59.10 | 65.30 | 0.00 | - | 1 | 4 | 40.15% |
| NFLX251219C00690000 | 2024-05-16 1:01PM EDT | 2025-12-19 | 100.50 | 103.05 | 108.10 | 0.00 | - | 1 | 15 | 42.93% |
| NFLX260116C00690000 | 2024-05-10 9:52AM EDT | 2026-01-16 | 111.00 | 107.25 | 113.85 | 0.00 | - | 1 | 24 | 43.74% |
| NFLX261218C00690000 | 2024-05-13 12:40PM EDT | 2026-12-18 | 145.00 | 145.25 | 152.90 | 0.00 | - | 3 | 28 | 45.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00690000 | 2024-05-14 3:08PM EDT | 2024-06-21 | 80.30 | 68.15 | 71.40 | 0.00 | - | 42 | 21 | 26.40% |
| NFLX240920P00690000 | 2024-04-19 2:22PM EDT | 2024-09-20 | 133.53 | 81.85 | 84.20 | 0.00 | - | 4 | 8 | 26.64% |
| NFLX241018P00690000 | 2024-05-08 12:23PM EDT | 2024-10-18 | 93.20 | 86.25 | 90.25 | 0.00 | - | 2 | 1 | 28.43% |
| NFLX241220P00690000 | 2024-05-15 10:15AM EDT | 2024-12-20 | 96.50 | 93.10 | 96.55 | 0.00 | - | 8 | 56 | 27.58% |
| NFLX250117P00690000 | 2024-04-30 11:48AM EDT | 2025-01-17 | 146.05 | 95.45 | 99.55 | 0.00 | - | 4 | 102 | 27.54% |
| NFLX250321P00690000 | 2024-04-15 11:27AM EDT | 2025-03-21 | 113.75 | 108.20 | 110.90 | 0.00 | - | 1 | 7 | 29.78% |
| NFLX260116P00690000 | 2024-04-17 3:59PM EDT | 2026-01-16 | 138.86 | 127.95 | 134.75 | 0.00 | - | 2 | 9 | 28.75% |
| NFLX261218P00690000 | 2024-03-19 1:55PM EDT | 2026-12-18 | 157.60 | 153.00 | 162.00 | 0.00 | - | 3 | 3 | 29.94% |
© 2024 Yahoo. Todos los derechos reservados.