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:700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00700000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.07 | -0.06 | -54.55% | 435 | 381 | 34.96% |
| NFLX240531C00700000 | 2024-05-17 3:29PM EDT | 2024-05-31 | 0.38 | 0.36 | 0.40 | +0.04 | +11.76% | 23 | 287 | 31.42% |
| NFLX240607C00700000 | 2024-05-17 2:34PM EDT | 2024-06-07 | 0.72 | 0.31 | 0.88 | +0.12 | +20.00% | 10 | 82 | 29.54% |
| NFLX240614C00700000 | 2024-05-17 3:27PM EDT | 2024-06-14 | 1.15 | 1.08 | 1.31 | +0.16 | +16.16% | 26 | 120 | 27.77% |
| NFLX240621C00700000 | 2024-05-17 3:43PM EDT | 2024-06-21 | 1.84 | 1.70 | 1.83 | +0.50 | +37.31% | 311 | 2,435 | 26.80% |
| NFLX240628C00700000 | 2024-05-17 9:31AM EDT | 2024-06-28 | 2.50 | 2.26 | 3.05 | +0.50 | +25.00% | 6 | 25 | 27.86% |
| NFLX240719C00700000 | 2024-05-17 2:57PM EDT | 2024-07-19 | 10.39 | 10.20 | 10.65 | +1.64 | +18.74% | 26 | 510 | 34.47% |
| NFLX240920C00700000 | 2024-05-17 3:48PM EDT | 2024-09-20 | 21.28 | 21.30 | 21.75 | +2.13 | +11.12% | 7 | 419 | 33.64% |
| NFLX241018C00700000 | 2024-05-17 9:34AM EDT | 2024-10-18 | 31.00 | 29.10 | 31.30 | +4.00 | +14.81% | 3 | 46 | 36.96% |
| NFLX241220C00700000 | 2024-05-17 11:09AM EDT | 2024-12-20 | 41.70 | 40.50 | 42.10 | +3.65 | +9.59% | 14 | 154 | 37.10% |
| NFLX250117C00700000 | 2024-05-17 1:57PM EDT | 2025-01-17 | 47.00 | 46.65 | 47.40 | +3.75 | +8.67% | 5 | 1,230 | 37.61% |
| NFLX250321C00700000 | 2024-05-15 1:20PM EDT | 2025-03-21 | 54.50 | 56.15 | 60.75 | 0.00 | - | 2 | 24 | 39.51% |
| NFLX250620C00700000 | 2024-05-17 3:00PM EDT | 2025-06-20 | 73.60 | 72.40 | 76.65 | +3.40 | +4.84% | 35 | 379 | 40.89% |
| NFLX251219C00700000 | 2024-05-17 2:30PM EDT | 2025-12-19 | 101.40 | 99.35 | 103.65 | +5.30 | +5.52% | 26 | 93 | 42.52% |
| NFLX260116C00700000 | 2024-05-15 3:20PM EDT | 2026-01-16 | 107.08 | 102.90 | 109.85 | 0.00 | - | 7 | 81 | 43.47% |
| NFLX261218C00700000 | 2024-05-17 1:20PM EDT | 2026-12-18 | 144.83 | 141.15 | 149.00 | -0.17 | -0.12% | 7 | 76 | 44.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00700000 | 2024-05-08 10:03AM EDT | 2024-06-21 | 87.55 | 77.70 | 81.15 | 0.00 | - | 20 | 20 | 28.20% |
| NFLX240719P00700000 | 2024-05-17 10:08AM EDT | 2024-07-19 | 83.00 | 81.95 | 85.25 | -11.12 | -11.81% | 10 | 1 | 28.48% |
| NFLX240920P00700000 | 2024-05-08 9:38AM EDT | 2024-09-20 | 102.23 | 89.00 | 90.90 | 0.00 | - | 1 | 10 | 25.61% |
| NFLX241018P00700000 | 2024-05-10 10:38AM EDT | 2024-10-18 | 102.50 | 93.20 | 96.35 | 0.00 | - | 28 | 28 | 27.35% |
| NFLX241220P00700000 | 2024-05-06 12:22PM EDT | 2024-12-20 | 122.85 | 99.85 | 103.35 | 0.00 | - | 2 | 4 | 27.25% |
| NFLX250117P00700000 | 2024-05-13 12:30PM EDT | 2025-01-17 | 109.00 | 103.55 | 106.65 | 0.00 | - | 1 | 123 | 27.43% |
| NFLX250321P00700000 | 2024-04-23 11:27AM EDT | 2025-03-21 | 145.75 | 108.50 | 114.95 | 0.00 | - | 3 | 11 | 28.38% |
| NFLX250620P00700000 | 2024-04-25 3:52PM EDT | 2025-06-20 | 156.58 | 118.20 | 123.95 | 0.00 | - | 10 | 24 | 28.56% |
| NFLX251219P00700000 | 2024-04-18 9:34AM EDT | 2025-12-19 | 145.90 | 131.85 | 138.05 | 0.00 | - | 1 | 12 | 28.28% |
| NFLX260116P00700000 | 2024-05-06 10:32AM EDT | 2026-01-16 | 153.69 | 133.85 | 141.00 | 0.00 | - | 1 | 81 | 28.56% |
| NFLX261218P00700000 | 2024-04-05 12:31PM EDT | 2026-12-18 | 155.55 | 169.25 | 177.70 | 0.00 | - | 3 | 5 | 32.16% |
© 2024 Yahoo. Todos los derechos reservados.