Mercados españoles abiertos en 3 hrs 48 min
S&P 500
5.277,51 +42,03 (+0,80%) Nasdaq
16.735,02 -2,08 (-0,01%) NIKKEI 225
38.849,65 +361,75 (+0,94%) Dólar/Euro
1,0859 +0,0005 (+0,04%) Petróleo Brent
81,58 -0,04 (-0,05%) Bitcoin EUR
62.873,77 +495,58 (+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:450.00
Opciones de comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00450000 | 2024-05-17 10:20AM EDT | 2024-06-07 | 173.74 | 187.90 | 195.80 | 0.00 | - | 1 | 1 | 203.13% |
| NFLX240621C00450000 | 2024-05-31 3:09PM EDT | 2024-06-21 | 186.16 | 189.30 | 197.10 | -27.05 | -12.69% | 3 | 765 | 82.72% |
| NFLX240719C00450000 | 2024-05-31 3:09PM EDT | 2024-07-19 | 188.74 | 192.30 | 199.70 | +21.18 | +12.64% | 1 | 23 | 67.02% |
| NFLX240920C00450000 | 2024-05-21 11:10AM EDT | 2024-09-20 | 207.72 | 198.30 | 205.10 | 0.00 | - | 2 | 302 | 55.32% |
| NFLX241018C00450000 | 2024-05-29 10:05AM EDT | 2024-10-18 | 218.44 | 201.60 | 208.85 | 0.00 | - | 2 | 7 | 54.43% |
| NFLX241220C00450000 | 2024-05-30 10:39AM EDT | 2024-12-20 | 223.08 | 209.00 | 213.95 | +31.08 | +16.19% | 23 | 36 | 51.62% |
| NFLX250117C00450000 | 2024-05-30 12:13PM EDT | 2025-01-17 | 225.90 | 214.15 | 219.05 | +3.88 | +1.75% | 20 | 863 | 52.92% |
| NFLX250321C00450000 | 2024-05-29 1:51PM EDT | 2025-03-21 | 242.30 | 220.80 | 225.70 | 0.00 | - | 2 | 12 | 51.78% |
| NFLX250620C00450000 | 2024-04-26 12:20PM EDT | 2025-06-20 | 162.43 | 236.90 | 240.25 | 0.00 | - | 1 | 90 | 54.41% |
| NFLX251219C00450000 | 2024-05-22 11:18AM EDT | 2025-12-19 | 256.18 | 251.20 | 255.75 | 0.00 | - | 9 | 90 | 51.76% |
| NFLX260116C00450000 | 2024-05-28 12:55PM EDT | 2026-01-16 | 260.28 | 254.40 | 262.00 | 0.00 | - | 1 | 57 | 52.64% |
| NFLX261218C00450000 | 2024-05-29 10:03AM EDT | 2026-12-18 | 299.48 | 281.00 | 291.00 | 0.00 | - | 1 | 59 | 51.82% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614P00450000 | 2024-05-31 1:28PM EDT | 2024-06-14 | 0.12 | 0.03 | 0.15 | -0.06 | -33.33% | 20 | 5 | 74.02% |
| NFLX240621P00450000 | 2024-05-29 3:18PM EDT | 2024-06-21 | 0.08 | 0.04 | 0.15 | +0.05 | +166.67% | 1 | 1,411 | 59.18% |
| NFLX240628P00450000 | 2024-05-20 11:48AM EDT | 2024-06-28 | 0.47 | 0.00 | 0.52 | 0.00 | - | - | 3 | 56.79% |
| NFLX240719P00450000 | 2024-05-30 12:56PM EDT | 2024-07-19 | 0.50 | 0.32 | 1.15 | -0.03 | -5.66% | 7 | 427 | 52.47% |
| NFLX240816P00450000 | 2024-05-31 11:51AM EDT | 2024-08-16 | 1.34 | 0.90 | 1.61 | +0.22 | +19.64% | 2 | 5 | 44.07% |
| NFLX240920P00450000 | 2024-05-31 2:54PM EDT | 2024-09-20 | 2.31 | 1.75 | 2.66 | +0.47 | +25.54% | 2 | 1,333 | 40.14% |
| NFLX241018P00450000 | 2024-05-31 3:34PM EDT | 2024-10-18 | 4.10 | 3.20 | 3.90 | +0.85 | +26.15% | 1 | 104 | 38.97% |
| NFLX241220P00450000 | 2024-05-31 12:13PM EDT | 2024-12-20 | 7.42 | 5.75 | 6.80 | +1.72 | +30.18% | 31 | 615 | 37.07% |
| NFLX250117P00450000 | 2024-05-31 10:25AM EDT | 2025-01-17 | 8.85 | 8.05 | 8.45 | +1.42 | +19.11% | 20 | 1,810 | 36.88% |
| NFLX250321P00450000 | 2024-05-31 11:07AM EDT | 2025-03-21 | 13.10 | 11.15 | 12.70 | +2.41 | +22.54% | 1 | 223 | 36.97% |
| NFLX250620P00450000 | 2024-05-30 3:49PM EDT | 2025-06-20 | 17.45 | 15.70 | 19.70 | +0.65 | +3.87% | 2 | 914 | 37.60% |
| NFLX251219P00450000 | 2024-05-29 2:37PM EDT | 2025-12-19 | 25.25 | 26.10 | 30.70 | 0.00 | - | 16 | 1,905 | 36.98% |
| NFLX260116P00450000 | 2024-05-29 1:05PM EDT | 2026-01-16 | 27.21 | 28.40 | 32.45 | 0.00 | - | 3 | 260 | 36.98% |
| NFLX261218P00450000 | 2024-05-28 9:30AM EDT | 2026-12-18 | 42.70 | 38.00 | 48.00 | 0.00 | - | 8 | 66 | 35.50% |
© 2024 Yahoo. Todos los derechos reservados.