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
61.419,17 +1.070,54 (+1,77%)
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:780.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00780000 | 2024-05-15 12:50PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.04 | 0.00 | - | 21 | 18 | 55.86% |
| NFLX240531C00780000 | 2024-05-15 10:02AM EDT | 2024-05-31 | 0.01 | 0.00 | 1.17 | 0.00 | - | 1 | 10 | 56.91% |
| NFLX240621C00780000 | 2024-05-10 9:50AM EDT | 2024-06-21 | 0.32 | 0.05 | 0.67 | 0.00 | - | 5 | 105 | 36.77% |
| NFLX240719C00780000 | 2024-05-14 9:42AM EDT | 2024-07-19 | 2.63 | 2.19 | 2.38 | 0.00 | - | 6 | 98 | 34.52% |
| NFLX240920C00780000 | 2024-05-16 1:36PM EDT | 2024-09-20 | 6.60 | 7.55 | 7.85 | 0.00 | - | 1 | 165 | 32.88% |
| NFLX241018C00780000 | 2024-05-08 12:31PM EDT | 2024-10-18 | 13.87 | 11.65 | 13.60 | 0.00 | - | 2 | 13 | 35.47% |
| NFLX241220C00780000 | 2024-05-17 2:18PM EDT | 2024-12-20 | 21.20 | 21.00 | 21.60 | +2.20 | +11.58% | 1 | 31 | 35.56% |
| NFLX250117C00780000 | 2024-05-17 3:26PM EDT | 2025-01-17 | 25.65 | 25.65 | 26.65 | 0.00 | - | 1 | 132 | 36.54% |
| NFLX250321C00780000 | 2024-05-16 10:15AM EDT | 2025-03-21 | 34.35 | 33.10 | 37.70 | 0.00 | - | 4 | 5 | 38.20% |
| NFLX250620C00780000 | 2024-05-14 1:13PM EDT | 2025-06-20 | 46.95 | 46.95 | 51.55 | 0.00 | - | 1 | 127 | 39.38% |
| NFLX251219C00780000 | 2024-05-16 2:15PM EDT | 2025-12-19 | 70.60 | 72.60 | 77.85 | 0.00 | - | 5 | 6 | 41.33% |
| NFLX260116C00780000 | 2024-05-14 12:35PM EDT | 2026-01-16 | 76.87 | 76.90 | 82.05 | 0.00 | - | 2 | 43 | 41.70% |
| NFLX261218C00780000 | 2024-05-14 12:36PM EDT | 2026-12-18 | 114.68 | 113.75 | 121.85 | 0.00 | - | 2 | 26 | 43.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00780000 | 2024-04-19 2:10PM EDT | 2024-06-21 | 220.30 | 157.65 | 161.05 | 0.00 | - | 3 | 0 | 45.37% |
| NFLX240719P00780000 | 2024-04-19 3:00PM EDT | 2024-07-19 | 225.97 | 157.75 | 160.85 | 0.00 | - | 1 | 0 | 33.17% |
| NFLX240920P00780000 | 2024-04-18 1:35PM EDT | 2024-09-20 | 174.90 | 157.95 | 161.25 | 0.00 | - | 4 | 0 | 24.40% |
| NFLX241220P00780000 | 2024-04-04 2:20PM EDT | 2024-12-20 | 166.32 | 199.55 | 204.20 | 0.00 | - | 2 | 0 | 49.92% |
| NFLX250117P00780000 | 2024-05-06 10:36AM EDT | 2025-01-17 | 193.78 | 163.60 | 167.85 | 0.00 | - | 2 | 1 | 24.57% |
| NFLX250321P00780000 | 2024-04-19 12:42PM EDT | 2025-03-21 | 227.92 | 167.25 | 173.25 | 0.00 | - | 2 | 1 | 25.60% |
| NFLX250620P00780000 | 2024-04-23 9:55AM EDT | 2025-06-20 | 219.25 | 173.00 | 181.00 | 0.00 | - | 2 | 2 | 26.50% |
| NFLX251219P00780000 | 2023-09-13 1:28PM EDT | 2025-12-19 | 360.98 | 419.50 | 429.00 | 0.00 | - | - | 0 | 103.45% |
| NFLX260116P00780000 | 2024-04-16 1:46PM EDT | 2026-01-16 | 195.30 | 185.60 | 192.90 | 0.00 | - | 1 | 2 | 25.90% |
© 2024 Yahoo. Todos los derechos reservados.