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
61.527,24 +1.327,58 (+2,21%)
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:730.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00730000 | 2024-05-17 2:18PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.20 | -0.09 | -81.82% | 24 | 109 | 51.66% |
| NFLX240531C00730000 | 2024-05-17 2:45PM EDT | 2024-05-31 | 0.14 | 0.20 | 0.29 | -0.08 | -36.36% | 47 | 10 | 38.48% |
| NFLX240607C00730000 | 2024-05-13 12:27PM EDT | 2024-06-07 | 0.41 | 0.20 | 1.03 | 0.00 | - | 1 | 1 | 38.67% |
| NFLX240621C00730000 | 2024-05-17 10:49AM EDT | 2024-06-21 | 0.75 | 0.57 | 0.76 | +0.25 | +50.00% | 1 | 231 | 28.33% |
| NFLX240628C00730000 | 2024-05-14 10:38AM EDT | 2024-06-28 | 1.59 | 0.24 | 1.96 | 0.00 | - | 1 | 2 | 31.18% |
| NFLX240719C00730000 | 2024-05-17 1:39PM EDT | 2024-07-19 | 6.00 | 5.85 | 6.25 | +0.90 | +17.65% | 16 | 104 | 34.47% |
| NFLX240920C00730000 | 2024-05-17 3:39PM EDT | 2024-09-20 | 14.80 | 14.60 | 15.30 | -0.66 | -4.27% | 171 | 70 | 33.48% |
| NFLX241018C00730000 | 2024-05-15 3:29PM EDT | 2024-10-18 | 22.62 | 21.75 | 23.95 | 0.00 | - | 4 | 97 | 36.86% |
| NFLX241220C00730000 | 2024-05-15 3:19PM EDT | 2024-12-20 | 34.00 | 31.85 | 33.25 | 0.00 | - | 2 | 43 | 36.55% |
| NFLX250117C00730000 | 2024-05-15 3:36PM EDT | 2025-01-17 | 38.10 | 37.50 | 38.80 | 0.00 | - | 1 | 192 | 37.36% |
| NFLX250321C00730000 | 2024-05-15 10:30AM EDT | 2025-03-21 | 50.35 | 46.45 | 51.80 | 0.00 | - | 2 | 11 | 39.33% |
| NFLX251219C00730000 | 2024-04-23 9:35AM EDT | 2025-12-19 | 63.74 | 88.60 | 94.10 | 0.00 | - | 2 | 27 | 42.33% |
| NFLX260116C00730000 | 2024-05-08 10:05AM EDT | 2026-01-16 | 91.60 | 93.05 | 98.50 | 0.00 | - | 1 | 29 | 42.72% |
| NFLX261218C00730000 | 2024-05-14 3:59PM EDT | 2026-12-18 | 132.87 | 129.95 | 138.35 | 0.00 | - | 3 | 9 | 44.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00730000 | 2024-04-26 12:46PM EDT | 2024-05-24 | 170.76 | 106.00 | 112.70 | 0.00 | - | 2 | 0 | 58.11% |
| NFLX240621P00730000 | 2024-04-18 11:16AM EDT | 2024-06-21 | 118.70 | 107.70 | 111.10 | 0.00 | - | 6 | 0 | 35.08% |
| NFLX240719P00730000 | 2024-04-18 11:15AM EDT | 2024-07-19 | 122.95 | 107.55 | 114.20 | 0.00 | - | - | 0 | 32.83% |
| NFLX240920P00730000 | 2024-04-18 11:15AM EDT | 2024-09-20 | 127.05 | 112.35 | 115.35 | 0.00 | - | 2 | 0 | 24.64% |
| NFLX241018P00730000 | 2024-05-07 12:52PM EDT | 2024-10-18 | 133.86 | 115.85 | 120.35 | 0.00 | - | - | 20 | 27.09% |
| NFLX241220P00730000 | 2024-05-15 3:27PM EDT | 2024-12-20 | 124.15 | 122.05 | 124.85 | 0.00 | - | 5 | 7 | 25.98% |
| NFLX250117P00730000 | 2024-03-08 2:16PM EDT | 2025-01-17 | 147.78 | 125.20 | 128.30 | 0.00 | - | 1 | 34 | 26.58% |
| NFLX251219P00730000 | 2023-09-13 1:11PM EDT | 2025-12-19 | 311.25 | 369.50 | 379.00 | 0.00 | - | - | 0 | 99.59% |
| NFLX260116P00730000 | 2024-01-24 3:49PM EDT | 2026-01-16 | 197.85 | 176.80 | 185.00 | 0.00 | - | 2 | 2 | 35.74% |
© 2024 Yahoo. Todos los derechos reservados.