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
61.510,66 +604,32 (+0,99%)
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:740.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00740000 | 2024-05-16 12:22PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.04 | -0.07 | -70.00% | 1 | 37 | 46.09% |
| NFLX240531C00740000 | 2024-05-13 9:34AM EDT | 2024-05-31 | 0.20 | 0.00 | 0.82 | 0.00 | - | 3 | 22 | 48.49% |
| NFLX240607C00740000 | 2024-05-16 11:24AM EDT | 2024-06-07 | 0.17 | 0.15 | 0.55 | 0.00 | - | 1 | 4 | 37.02% |
| NFLX240614C00740000 | 2024-05-15 10:06AM EDT | 2024-06-14 | 0.36 | 0.12 | 0.37 | 0.00 | - | 2 | 6 | 30.18% |
| NFLX240621C00740000 | 2024-05-17 10:15AM EDT | 2024-06-21 | 0.57 | 0.40 | 0.58 | +0.11 | +23.91% | 10 | 241 | 28.93% |
| NFLX240719C00740000 | 2024-05-17 10:31AM EDT | 2024-07-19 | 5.45 | 4.65 | 5.05 | +1.02 | +23.02% | 2 | 122 | 34.21% |
| NFLX240920C00740000 | 2024-05-17 10:21AM EDT | 2024-09-20 | 13.75 | 12.85 | 13.35 | +2.50 | +22.22% | 20 | 597 | 33.25% |
| NFLX241018C00740000 | 2024-05-16 10:41AM EDT | 2024-10-18 | 18.90 | 18.40 | 20.65 | 0.00 | - | 10 | 42 | 35.92% |
| NFLX241220C00740000 | 2024-05-13 2:39PM EDT | 2024-12-20 | 29.45 | 28.90 | 30.20 | 0.00 | - | 1 | 46 | 36.11% |
| NFLX250117C00740000 | 2024-05-15 3:18PM EDT | 2025-01-17 | 36.00 | 34.80 | 35.95 | 0.00 | - | 2 | 123 | 37.12% |
| NFLX250321C00740000 | 2024-05-16 2:27PM EDT | 2025-03-21 | 42.55 | 43.30 | 48.35 | 0.00 | - | 6 | 43 | 38.93% |
| NFLX250620C00740000 | 2024-05-17 3:00PM EDT | 2025-06-20 | 60.15 | 59.10 | 63.35 | +2.75 | +4.79% | 45 | 375 | 40.19% |
| NFLX251219C00740000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 66.40 | 84.80 | 90.45 | 0.00 | - | 1 | 32 | 42.05% |
| NFLX260116C00740000 | 2024-05-08 11:44AM EDT | 2026-01-16 | 89.05 | 89.05 | 95.30 | 0.00 | - | 3 | 6 | 42.59% |
| NFLX261218C00740000 | 2024-05-08 10:01AM EDT | 2026-12-18 | 126.85 | 126.95 | 134.90 | 0.00 | - | 2 | 44 | 44.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00740000 | 2024-03-08 3:52PM EDT | 2024-06-21 | 137.25 | 111.05 | 113.60 | 0.00 | - | 4 | 2 | 0.00% |
| NFLX240719P00740000 | 2024-04-18 1:34PM EDT | 2024-07-19 | 137.00 | 116.10 | 121.25 | 0.00 | - | - | 0 | 28.23% |
| NFLX240920P00740000 | 2024-03-04 10:35AM EDT | 2024-09-20 | 134.60 | 124.70 | 127.25 | 0.00 | - | 4 | 4 | 28.21% |
| NFLX241220P00740000 | 2024-05-15 3:27PM EDT | 2024-12-20 | 131.85 | 130.00 | 132.75 | 0.00 | - | 5 | 13 | 25.72% |
| NFLX250117P00740000 | 2023-09-13 1:49PM EDT | 2025-01-17 | 320.11 | 379.65 | 388.85 | 0.00 | - | - | 0 | 154.57% |
| NFLX250321P00740000 | 2024-04-24 2:54PM EDT | 2025-03-21 | 189.80 | 136.00 | 142.35 | 0.00 | - | - | 1 | 26.91% |
| NFLX250620P00740000 | 2024-02-02 4:37PM EDT | 2025-06-20 | 188.80 | 154.70 | 157.75 | 0.00 | - | 2 | 1 | 30.34% |
| NFLX251219P00740000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 262.55 | 256.25 | 261.55 | 0.00 | - | - | 0 | 57.98% |
| NFLX260116P00740000 | 2024-02-20 4:02PM EDT | 2026-01-16 | 193.42 | 162.00 | 172.00 | 0.00 | - | - | 1 | 29.27% |
| NFLX261218P00740000 | 2024-04-15 1:49PM EDT | 2026-12-18 | 191.80 | 180.00 | 188.00 | 0.00 | - | 1 | 1 | 27.62% |
© 2024 Yahoo. Todos los derechos reservados.