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
61.534,08 +480,20 (+0,79%)
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:710.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00710000 | 2024-05-17 10:04AM EDT | 2024-05-24 | 0.09 | 0.02 | 0.09 | +0.01 | +12.50% | 9 | 96 | 39.75% |
| NFLX240531C00710000 | 2024-05-17 12:54PM EDT | 2024-05-31 | 0.15 | 0.13 | 1.32 | -0.34 | -69.39% | 1 | 18 | 42.90% |
| NFLX240607C00710000 | 2024-05-17 1:04PM EDT | 2024-06-07 | 0.32 | 0.22 | 1.30 | -1.54 | -82.80% | 1 | 23 | 34.91% |
| NFLX240614C00710000 | 2024-05-17 3:18PM EDT | 2024-06-14 | 0.84 | 0.66 | 0.98 | +0.01 | +1.20% | 2 | 6 | 28.55% |
| NFLX240621C00710000 | 2024-05-17 3:16PM EDT | 2024-06-21 | 1.26 | 1.20 | 1.37 | +0.31 | +32.63% | 43 | 270 | 27.34% |
| NFLX240719C00710000 | 2024-05-17 11:42AM EDT | 2024-07-19 | 8.49 | 8.50 | 8.80 | +1.51 | +21.63% | 2 | 61 | 34.25% |
| NFLX240920C00710000 | 2024-05-17 11:35AM EDT | 2024-09-20 | 19.05 | 18.85 | 19.40 | +2.20 | +13.06% | 2 | 122 | 33.60% |
| NFLX241018C00710000 | 2024-05-17 10:17AM EDT | 2024-10-18 | 28.10 | 26.60 | 28.35 | +4.15 | +17.33% | 5 | 13 | 36.71% |
| NFLX241220C00710000 | 2024-05-17 11:44AM EDT | 2024-12-20 | 37.75 | 37.35 | 38.95 | +1.95 | +5.45% | 2 | 124 | 36.90% |
| NFLX250117C00710000 | 2024-05-17 3:20PM EDT | 2025-01-17 | 43.40 | 43.35 | 44.30 | +3.55 | +8.91% | 6 | 342 | 37.49% |
| NFLX250321C00710000 | 2024-05-08 9:47AM EDT | 2025-03-21 | 53.70 | 52.70 | 56.45 | 0.00 | - | 5 | 67 | 38.92% |
| NFLX251219C00710000 | 2024-04-29 10:36AM EDT | 2025-12-19 | 70.47 | 95.60 | 100.95 | 0.00 | - | 5 | 24 | 42.64% |
| NFLX260116C00710000 | 2024-05-14 12:28PM EDT | 2026-01-16 | 99.47 | 97.00 | 104.95 | 0.00 | - | 4 | 5 | 42.90% |
| NFLX261218C00710000 | 2024-05-17 1:20PM EDT | 2026-12-18 | 140.83 | 137.30 | 145.40 | +0.93 | +0.66% | 7 | 51 | 44.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00710000 | 2024-05-10 11:13AM EDT | 2024-06-07 | 100.60 | 85.70 | 92.90 | 0.00 | - | 1 | 0 | 46.00% |
| NFLX240621P00710000 | 2024-04-11 3:42PM EDT | 2024-06-21 | 91.50 | 97.85 | 100.30 | 0.00 | - | 51 | 0 | 50.71% |
| NFLX240719P00710000 | 2024-05-14 3:10PM EDT | 2024-07-19 | 102.07 | 89.00 | 93.75 | 0.00 | - | 2 | 1 | 28.12% |
| NFLX240920P00710000 | 2024-04-25 3:08PM EDT | 2024-09-20 | 146.40 | 96.25 | 98.90 | 0.00 | - | 2 | 15 | 25.42% |
| NFLX241018P00710000 | 2024-04-25 3:17PM EDT | 2024-10-18 | 147.40 | 100.70 | 104.75 | 0.00 | - | - | 1 | 27.75% |
| NFLX241220P00710000 | 2024-04-15 10:40AM EDT | 2024-12-20 | 116.70 | 109.05 | 112.30 | 0.00 | - | 1 | 3 | 28.05% |
| NFLX250117P00710000 | 2024-04-30 11:47AM EDT | 2025-01-17 | 162.65 | 109.80 | 113.60 | 0.00 | - | 2 | 6 | 27.13% |
| NFLX250321P00710000 | 2024-04-30 11:53AM EDT | 2025-03-21 | 166.20 | 114.75 | 120.70 | 0.00 | - | 4 | 5 | 27.64% |
| NFLX251219P00710000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 305.99 | 349.50 | 359.00 | 0.00 | - | - | 0 | 97.92% |
| NFLX260116P00710000 | 2024-03-26 2:21PM EDT | 2026-01-16 | 143.93 | 171.10 | 175.70 | 0.00 | - | 4 | 4 | 37.26% |
| NFLX261218P00710000 | 2024-04-19 11:21AM EDT | 2026-12-18 | 189.98 | 157.00 | 165.90 | 0.00 | - | 1 | 1 | 27.46% |
© 2024 Yahoo. Todos los derechos reservados.