Mercados españoles abiertos en 3 hrs 35 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.311,63 +237,65 (+0,62%) Dólar/Euro
1,0777 -0,0007 (-0,06%) Petróleo Brent
84,30 +0,42 (+0,50%) Bitcoin EUR
58.350,96 +1.298,08 (+2,28%)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00330000 | 2024-04-24 10:05AM EDT | 2024-05-17 | 234.64 | 279.45 | 284.40 | 0.00 | - | 1 | 24 | 234.33% |
| NFLX240621C00330000 | 2024-04-24 10:05AM EDT | 2024-06-21 | 236.44 | 282.65 | 285.60 | 0.00 | - | 1 | 204 | 98.75% |
| NFLX240920C00330000 | 2024-04-09 1:01PM EDT | 2024-09-20 | 299.16 | 288.00 | 290.80 | 0.00 | - | 1 | 31 | 73.21% |
| NFLX241220C00330000 | 2024-04-09 1:01PM EDT | 2024-12-20 | 304.66 | 293.70 | 297.00 | 0.00 | - | 1 | 5 | 66.39% |
| NFLX250117C00330000 | 2024-04-26 2:06PM EDT | 2025-01-17 | 248.83 | 294.00 | 300.65 | 0.00 | - | 1 | 467 | 65.30% |
| NFLX250620C00330000 | 2024-04-17 11:50AM EDT | 2025-06-20 | 310.53 | 303.00 | 312.00 | 0.00 | - | 2 | 24 | 61.14% |
| NFLX251219C00330000 | 2024-04-02 10:45AM EDT | 2025-12-19 | 317.41 | 266.00 | 274.00 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX260116C00330000 | 2024-04-17 3:44PM EDT | 2026-01-16 | 327.00 | 316.15 | 325.00 | 0.00 | - | 1 | 10 | 58.45% |
| NFLX261218C00330000 | 2024-04-19 9:44AM EDT | 2026-12-18 | 296.50 | 335.00 | 345.00 | 0.00 | - | 1 | 1 | 56.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00330000 | 2024-05-06 12:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 284 | 118.75% |
| NFLX240524P00330000 | 2024-04-22 11:12AM EDT | 2024-05-24 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 111.91% |
| NFLX240621P00330000 | 2024-05-09 11:12AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6 | 818 | 58.20% |
| NFLX240719P00330000 | 2024-05-08 3:43PM EDT | 2024-07-19 | 0.20 | 0.08 | 0.21 | 0.00 | - | 1 | 130 | 53.52% |
| NFLX240920P00330000 | 2024-05-03 9:55AM EDT | 2024-09-20 | 0.93 | 0.32 | 0.77 | 0.00 | - | 4 | 303 | 47.88% |
| NFLX241018P00330000 | 2024-05-08 11:17AM EDT | 2024-10-18 | 1.10 | 0.40 | 1.65 | +1.10 | - | - | 1 | 49.07% |
| NFLX241220P00330000 | 2024-05-09 11:09AM EDT | 2024-12-20 | 1.88 | 1.77 | 2.11 | -0.07 | -3.59% | 1 | 69 | 43.47% |
| NFLX250117P00330000 | 2024-05-08 3:46PM EDT | 2025-01-17 | 2.79 | 2.39 | 2.76 | 0.00 | - | 11 | 1,414 | 43.09% |
| NFLX250321P00330000 | 2024-05-06 9:49AM EDT | 2025-03-21 | 4.50 | 0.12 | 9.90 | 0.00 | - | 1 | 0 | 51.60% |
| NFLX250620P00330000 | 2024-04-23 3:35PM EDT | 2025-06-20 | 7.95 | 2.00 | 11.00 | 0.00 | - | 1 | 61 | 46.81% |
| NFLX251219P00330000 | 2024-05-06 10:59AM EDT | 2025-12-19 | 12.62 | 9.25 | 13.00 | 0.00 | - | 2 | 354 | 40.82% |
| NFLX260116P00330000 | 2024-05-01 9:56AM EDT | 2026-01-16 | 16.33 | 11.60 | 13.65 | 0.00 | - | 1 | 40 | 40.46% |
| NFLX261218P00330000 | 2024-04-19 1:32PM EDT | 2026-12-18 | 24.40 | 17.65 | 22.75 | 0.00 | - | 1 | 67 | 38.43% |
© 2024 Yahoo. Todos los derechos reservados.