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
61.738,23 +872,91 (+1,43%)
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:800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00800000 | 2024-05-10 2:49PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.68 | 0.00 | - | 14 | 27 | 81.40% |
| NFLX240531C00800000 | 2024-05-15 10:05AM EDT | 2024-05-31 | 0.02 | 0.00 | 1.16 | 0.00 | - | 1 | 16 | 62.06% |
| NFLX240614C00800000 | 2024-05-07 11:24AM EDT | 2024-06-14 | 1.26 | 0.00 | 1.83 | 0.00 | - | - | 1 | 53.28% |
| NFLX240621C00800000 | 2024-05-15 3:21PM EDT | 2024-06-21 | 0.16 | 0.01 | 0.15 | 0.00 | - | 1 | 694 | 32.86% |
| NFLX240719C00800000 | 2024-05-16 1:06PM EDT | 2024-07-19 | 1.38 | 1.42 | 1.75 | 0.00 | - | 6 | 160 | 35.22% |
| NFLX240920C00800000 | 2024-05-17 2:31PM EDT | 2024-09-20 | 5.75 | 5.75 | 6.00 | +0.70 | +13.86% | 7 | 392 | 32.81% |
| NFLX241018C00800000 | 2024-05-17 12:01PM EDT | 2024-10-18 | 10.30 | 10.20 | 10.80 | +1.05 | +11.35% | 1 | 59 | 35.14% |
| NFLX241220C00800000 | 2024-05-17 2:47PM EDT | 2024-12-20 | 17.70 | 17.70 | 18.30 | -1.26 | -6.65% | 6 | 631 | 35.42% |
| NFLX250117C00800000 | 2024-05-17 3:27PM EDT | 2025-01-17 | 22.00 | 21.95 | 22.85 | +1.68 | +8.27% | 1 | 1,014 | 36.29% |
| NFLX250321C00800000 | 2024-05-16 12:10PM EDT | 2025-03-21 | 29.15 | 28.00 | 32.10 | 0.00 | - | 9 | 37 | 37.33% |
| NFLX250620C00800000 | 2024-05-15 1:33PM EDT | 2025-06-20 | 42.14 | 41.90 | 46.35 | 0.00 | - | 2 | 250 | 39.00% |
| NFLX251219C00800000 | 2024-05-15 11:05AM EDT | 2025-12-19 | 68.84 | 66.65 | 72.50 | 0.00 | - | 2 | 58 | 41.12% |
| NFLX260116C00800000 | 2024-05-16 11:57AM EDT | 2026-01-16 | 72.00 | 70.85 | 76.20 | 0.00 | - | 4 | 100 | 41.35% |
| NFLX261218C00800000 | 2024-05-10 9:50AM EDT | 2026-12-18 | 113.05 | 107.70 | 115.95 | 0.00 | - | 1 | 172 | 43.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00800000 | 2024-04-02 12:20PM EDT | 2024-06-21 | 191.52 | 233.15 | 236.60 | 0.00 | - | 2 | 0 | 145.17% |
| NFLX240719P00800000 | 2024-03-11 2:29PM EDT | 2024-07-19 | 197.00 | 182.40 | 185.85 | 0.00 | - | 2 | 1 | 48.30% |
| NFLX240920P00800000 | 2024-04-24 2:38PM EDT | 2024-09-20 | 243.55 | 177.60 | 181.00 | 0.00 | - | 23 | 5 | 25.87% |
| NFLX241220P00800000 | 2024-04-25 3:47PM EDT | 2024-12-20 | 236.50 | 179.30 | 183.60 | 0.00 | - | 2 | 1 | 23.55% |
| NFLX250117P00800000 | 2024-04-22 3:27PM EDT | 2025-01-17 | 245.32 | 181.10 | 184.50 | 0.00 | - | 4 | 0 | 23.17% |
| NFLX250321P00800000 | 2024-04-09 10:05AM EDT | 2025-03-21 | 194.58 | 191.80 | 196.00 | 0.00 | - | - | 0 | 29.04% |
| NFLX250620P00800000 | 2024-05-09 11:08AM EDT | 2025-06-20 | 197.87 | 187.00 | 196.00 | 0.00 | - | 31 | 20 | 25.52% |
| NFLX251219P00800000 | 2023-07-18 10:48AM EDT | 2025-12-19 | 346.23 | 388.00 | 397.50 | 0.00 | - | 2 | 0 | 87.05% |
| NFLX260116P00800000 | 2024-05-03 2:33PM EDT | 2026-01-16 | 233.48 | 201.25 | 207.20 | 0.00 | - | 2 | 0 | 25.18% |
| NFLX261218P00800000 | 2024-04-22 9:52AM EDT | 2026-12-18 | 267.47 | 215.15 | 223.95 | 0.00 | - | 1 | 2 | 25.03% |
© 2024 Yahoo. Todos los derechos reservados.