Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0775 -0,0009 (-0,09%) Petróleo Brent
82,84 -1,04 (-1,24%) Oro
2.375,50 +35,20 (+1,50%) Bitcoin EUR
56.066,59 -1.514,38 (-2,63%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:08PM EDT. Mercado abierto.
Precio de ejercicio:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00310000 | 2024-05-08 3:15PM EDT | 2024-05-17 | 301.44 | 297.25 | 300.70 | 0.00 | - | 1 | 52 | 212.35% |
| NFLX240621C00310000 | 2024-04-26 1:09PM EDT | 2024-06-21 | 253.00 | 300.05 | 302.70 | 0.00 | - | 1 | 178 | 116.00% |
| NFLX240719C00310000 | 2024-03-12 10:55AM EDT | 2024-07-19 | 301.48 | 312.00 | 314.70 | 0.00 | - | - | 1 | 132.31% |
| NFLX240920C00310000 | 2024-03-07 10:57AM EDT | 2024-09-20 | 299.38 | 333.75 | 336.50 | 0.00 | - | 1 | 55 | 132.03% |
| NFLX241220C00310000 | 2024-05-09 11:37AM EDT | 2024-12-20 | 318.11 | 310.05 | 312.65 | 0.00 | - | 8 | 23 | 71.23% |
| NFLX250117C00310000 | 2024-05-07 1:24PM EDT | 2025-01-17 | 307.80 | 311.95 | 314.90 | 0.00 | - | 1 | 191 | 70.18% |
| NFLX250620C00310000 | 2024-04-22 11:22AM EDT | 2025-06-20 | 269.19 | 317.00 | 327.00 | 0.00 | - | 1 | 49 | 64.06% |
| NFLX251219C00310000 | 2024-04-24 3:44PM EDT | 2025-12-19 | 283.29 | 328.00 | 338.00 | 0.00 | - | 1 | 33 | 61.46% |
| NFLX260116C00310000 | 2024-03-11 3:31PM EDT | 2026-01-16 | 331.75 | 342.05 | 352.00 | 0.00 | - | 8 | 20 | 69.44% |
| NFLX261218C00310000 | 2024-04-22 12:32PM EDT | 2026-12-18 | 299.50 | 347.00 | 357.00 | 0.00 | - | 1 | 2 | 58.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00310000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 17 | 140.63% |
| NFLX240524P00310000 | 2024-04-17 2:42PM EDT | 2024-05-24 | 0.91 | 0.00 | 0.31 | 0.00 | - | - | 1 | 127.15% |
| NFLX240531P00310000 | 2024-04-23 1:35PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.36 | 0.00 | - | - | 1 | 106.64% |
| NFLX240621P00310000 | 2024-05-08 10:37AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.25 | 0.00 | - | 1 | 586 | 73.73% |
| NFLX240719P00310000 | 2024-05-01 3:54PM EDT | 2024-07-19 | 0.30 | 0.01 | 0.20 | 0.00 | - | 1 | 15 | 56.15% |
| NFLX240920P00310000 | 2024-05-07 12:08PM EDT | 2024-09-20 | 0.47 | 0.08 | 0.74 | 0.00 | - | 1 | 222 | 51.56% |
| NFLX241018P00310000 | 2024-05-08 11:16AM EDT | 2024-10-18 | 0.54 | 0.35 | 0.99 | 0.00 | - | 1 | 2 | 48.93% |
| NFLX241220P00310000 | 2024-05-08 1:47PM EDT | 2024-12-20 | 1.50 | 1.31 | 1.57 | 0.00 | - | 1 | 84 | 44.67% |
| NFLX250117P00310000 | 2024-05-08 10:52AM EDT | 2025-01-17 | 2.06 | 1.80 | 2.22 | 0.00 | - | 4 | 1,133 | 44.72% |
| NFLX250321P00310000 | 2024-04-19 2:55PM EDT | 2025-03-21 | 4.69 | 0.23 | 5.00 | 0.00 | - | 1 | 1 | 47.05% |
| NFLX250620P00310000 | 2024-05-02 11:01AM EDT | 2025-06-20 | 7.20 | 1.21 | 7.40 | 0.00 | - | 10 | 100 | 45.43% |
| NFLX251219P00310000 | 2024-05-01 11:06AM EDT | 2025-12-19 | 12.35 | 7.65 | 9.60 | 0.00 | - | 4 | 436 | 40.36% |
| NFLX260116P00310000 | 2024-05-07 11:03AM EDT | 2026-01-16 | 10.25 | 9.50 | 12.65 | 0.00 | - | 5 | 69 | 42.56% |
| NFLX261218P00310000 | 2024-04-24 9:35AM EDT | 2026-12-18 | 19.00 | 16.05 | 18.55 | 0.00 | - | 1 | 38 | 38.50% |
© 2024 Yahoo. Todos los derechos reservados.