Mercados españoles abiertos en 6 hrs 2 min
S&P 500
5.277,51 +42,03 (+0,80%) Nasdaq
16.735,02 -2,08 (-0,01%) NIKKEI 225
38.970,87 +482,97 (+1,25%) Dólar/Euro
1,0860 +0,0006 (+0,05%) Petróleo Brent
81,58 -0,04 (-0,05%) Bitcoin EUR
62.413,82 -60,15 (-0,10%)
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:565.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00565000 | 2024-05-31 11:30AM EDT | 2024-06-07 | 65.00 | 75.45 | 79.05 | -4.52 | -6.50% | 1 | 70 | 51.42% |
| NFLX240614C00565000 | 2024-05-23 11:36AM EDT | 2024-06-14 | 77.45 | 74.00 | 82.95 | 0.00 | - | 2 | 6 | 68.62% |
| NFLX240621C00565000 | 2024-05-31 10:31AM EDT | 2024-06-21 | 72.35 | 75.50 | 83.05 | -17.40 | -19.39% | 1 | 381 | 54.84% |
| NFLX240628C00565000 | 2024-05-24 10:14AM EDT | 2024-06-28 | 86.70 | 77.00 | 83.20 | 0.00 | - | 1 | 1 | 47.27% |
| NFLX240719C00565000 | 2024-05-31 2:59PM EDT | 2024-07-19 | 81.95 | 86.70 | 89.35 | -8.81 | -9.71% | 3 | 562 | 45.74% |
| NFLX240816C00565000 | 2024-05-31 1:40PM EDT | 2024-08-16 | 87.81 | 92.85 | 95.15 | +87.81 | - | 15 | 0 | 43.10% |
| NFLX240920C00565000 | 2024-05-31 12:53PM EDT | 2024-09-20 | 93.50 | 99.40 | 101.80 | -25.83 | -21.65% | 7 | 196 | 41.68% |
| NFLX241220C00565000 | 2024-05-28 12:52PM EDT | 2024-12-20 | 123.84 | 119.00 | 121.85 | 0.00 | - | 2 | 3 | 43.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00565000 | 2024-05-31 3:00PM EDT | 2024-06-07 | 0.15 | 0.05 | 0.36 | +0.03 | +25.00% | 56 | 147 | 50.93% |
| NFLX240614P00565000 | 2024-05-31 3:14PM EDT | 2024-06-14 | 0.64 | 0.25 | 0.78 | +0.29 | +82.86% | 33 | 319 | 40.99% |
| NFLX240621P00565000 | 2024-05-31 3:48PM EDT | 2024-06-21 | 0.94 | 0.71 | 0.97 | +0.37 | +64.91% | 97 | 755 | 34.01% |
| NFLX240628P00565000 | 2024-05-31 1:55PM EDT | 2024-06-28 | 1.85 | 1.13 | 1.51 | +0.67 | +56.78% | 11 | 106 | 31.96% |
| NFLX240705P00565000 | 2024-05-29 10:59AM EDT | 2024-07-05 | 1.22 | 1.56 | 2.22 | 0.00 | - | 20 | 0 | 31.10% |
| NFLX240719P00565000 | 2024-05-31 3:49PM EDT | 2024-07-19 | 7.44 | 6.15 | 7.35 | +2.60 | +53.72% | 11 | 524 | 37.39% |
| NFLX240816P00565000 | 2024-05-31 11:28AM EDT | 2024-08-16 | 13.13 | 10.00 | 11.35 | +4.60 | +53.93% | 30 | 46 | 35.00% |
| NFLX240920P00565000 | 2024-05-31 2:23PM EDT | 2024-09-20 | 15.85 | 13.35 | 14.75 | +5.03 | +46.49% | 1 | 301 | 32.36% |
| NFLX241220P00565000 | 2024-05-24 10:24AM EDT | 2024-12-20 | 25.25 | 25.20 | 27.10 | 0.00 | - | 1 | 22 | 32.37% |
© 2024 Yahoo. Todos los derechos reservados.