Mercados españoles cerrados
IBEX 35
11.113,10 +63,00 (+0,57%) Euro Stoxx 50
5.081,68 +27,27 (+0,54%) Dólar/Euro
1,0774 -0,0010 (-0,10%) Petróleo Brent
83,62 -0,26 (-0,31%) Oro
2.370,80 +30,50 (+1,30%) Bitcoin EUR
56.639,05 -929,04 (-1,61%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:41AM EDT. Mercado abierto.
Precio de ejercicio:300.00
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00300000 | 2024-05-09 12:53PM EDT | 2024-05-10 | 313.68 | 305.95 | 311.50 | 0.00 | - | 1 | 0 | 721.68% |
| NFLX240517C00300000 | 2024-05-09 12:53PM EDT | 2024-05-17 | 313.78 | 307.25 | 311.85 | 0.00 | - | 1 | 13 | 272.14% |
| NFLX240621C00300000 | 2024-04-26 11:04AM EDT | 2024-06-21 | 258.59 | 309.40 | 312.20 | 0.00 | - | 302 | 495 | 126.39% |
| NFLX240719C00300000 | 2024-04-05 2:45PM EDT | 2024-07-19 | 338.86 | 280.35 | 284.70 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240920C00300000 | 2024-05-07 2:37PM EDT | 2024-09-20 | 309.79 | 314.55 | 317.10 | 0.00 | - | 4 | 75 | 86.43% |
| NFLX241220C00300000 | 2024-05-03 11:43AM EDT | 2024-12-20 | 289.77 | 320.10 | 322.25 | 0.00 | - | 8 | 4 | 75.89% |
| NFLX250117C00300000 | 2024-05-10 9:36AM EDT | 2025-01-17 | 334.43 | 320.80 | 324.25 | +67.25 | +25.17% | 1 | 1,075 | 73.54% |
| NFLX250321C00300000 | 2024-04-05 11:58AM EDT | 2025-03-21 | 354.09 | 292.00 | 302.00 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX250620C00300000 | 2024-04-24 3:44PM EDT | 2025-06-20 | 280.50 | 327.00 | 336.00 | 0.00 | - | 1 | 14 | 67.29% |
| NFLX251219C00300000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 362.60 | 308.00 | 318.00 | 0.00 | - | 1 | 33 | 43.64% |
| NFLX260116C00300000 | 2024-04-24 9:57AM EDT | 2026-01-16 | 298.90 | 338.00 | 348.00 | 0.00 | - | 2 | 36 | 63.20% |
| NFLX261218C00300000 | 2024-05-07 1:17PM EDT | 2026-12-18 | 355.09 | 355.00 | 364.00 | 0.00 | - | 2 | 18 | 59.90% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00300000 | 2024-04-30 10:25AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 565 | 153.13% |
| NFLX240621P00300000 | 2024-05-09 12:11PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 1,821 | 67.19% |
| NFLX240719P00300000 | 2024-05-03 11:47AM EDT | 2024-07-19 | 0.15 | 0.06 | 0.19 | 0.00 | - | 1 | 6 | 59.57% |
| NFLX240920P00300000 | 2024-05-08 10:52AM EDT | 2024-09-20 | 0.50 | 0.30 | 0.70 | 0.00 | - | 1 | 760 | 50.90% |
| NFLX241018P00300000 | 2024-05-07 11:24AM EDT | 2024-10-18 | 0.83 | 0.25 | 0.90 | 0.00 | - | - | 5 | 50.22% |
| NFLX241220P00300000 | 2024-05-07 1:16PM EDT | 2024-12-20 | 1.42 | 0.82 | 1.49 | 0.00 | - | 4 | 181 | 46.08% |
| NFLX250117P00300000 | 2024-05-10 10:42AM EDT | 2025-01-17 | 1.70 | 1.32 | 2.07 | +0.09 | +5.59% | 11 | 3,514 | 45.96% |
| NFLX250620P00300000 | 2024-05-01 1:24PM EDT | 2025-06-20 | 6.42 | 0.94 | 6.65 | 0.00 | - | 1 | 228 | 46.00% |
| NFLX251219P00300000 | 2024-05-09 3:04PM EDT | 2025-12-19 | 8.56 | 6.10 | 11.45 | 0.00 | - | 1 | 138 | 43.96% |
| NFLX260116P00300000 | 2024-05-09 3:19PM EDT | 2026-01-16 | 8.60 | 6.25 | 12.45 | 0.00 | - | 3 | 292 | 43.97% |
| NFLX261218P00300000 | 2024-04-24 1:31PM EDT | 2026-12-18 | 18.80 | 14.50 | 17.15 | 0.00 | - | 3 | 621 | 38.95% |
© 2024 Yahoo. Todos los derechos reservados.