Mercados españoles abiertos en 6 hrs 44 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.073,98 0,00 (0,00%) Dólar/Euro
1,0783 -0,0001 (-0,01%) Petróleo Brent
84,21 +0,33 (+0,39%) Bitcoin EUR
58.396,38 +1.583,76 (+2,79%)
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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00340000 | 2023-12-13 12:25PM EDT | 2024-05-17 | 148.43 | 159.95 | 163.40 | 0.00 | - | 5 | 23 | 0.00% |
| NFLX240621C00340000 | 2024-04-04 11:33AM EDT | 2024-06-21 | 297.02 | 238.30 | 243.30 | 0.00 | - | 1 | 368 | 0.00% |
| NFLX240920C00340000 | 2024-05-09 11:30AM EDT | 2024-09-20 | 283.00 | 278.30 | 281.20 | +37.00 | +15.04% | 20 | 178 | 71.08% |
| NFLX241220C00340000 | 2024-03-15 2:49PM EDT | 2024-12-20 | 286.67 | 297.40 | 301.30 | 0.00 | - | 1 | 6 | 81.28% |
| NFLX250117C00340000 | 2024-05-09 3:26PM EDT | 2025-01-17 | 289.02 | 284.70 | 289.90 | +39.63 | +15.89% | 7 | 265 | 62.73% |
| NFLX250620C00340000 | 2024-01-24 10:44AM EDT | 2025-06-20 | 252.02 | 276.10 | 281.70 | 0.00 | - | 2 | 26 | 43.26% |
| NFLX251219C00340000 | 2024-02-13 2:53PM EDT | 2025-12-19 | 266.10 | 313.00 | 320.85 | 0.00 | - | 1 | 10 | 61.66% |
| NFLX260116C00340000 | 2024-04-19 3:31PM EDT | 2026-01-16 | 261.23 | 309.00 | 316.95 | 0.00 | - | 1 | 22 | 57.83% |
| NFLX261218C00340000 | 2024-03-26 3:20PM EDT | 2026-12-18 | 356.48 | 287.00 | 296.00 | 0.00 | - | 2 | 15 | 37.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00340000 | 2024-04-19 9:41AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 325.00% |
| NFLX240517P00340000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 184 | 142.19% |
| NFLX240621P00340000 | 2024-05-08 2:20PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.05 | 0.00 | - | 2 | 618 | 56.64% |
| NFLX240719P00340000 | 2024-05-02 11:36AM EDT | 2024-07-19 | 0.49 | 0.10 | 0.25 | 0.00 | - | 2 | 9 | 52.15% |
| NFLX240920P00340000 | 2024-05-03 11:07AM EDT | 2024-09-20 | 1.06 | 0.60 | 0.81 | 0.00 | - | 5 | 437 | 46.13% |
| NFLX241220P00340000 | 2024-05-08 11:41AM EDT | 2024-12-20 | 2.20 | 2.06 | 2.53 | 0.00 | - | 1 | 64 | 43.05% |
| NFLX250117P00340000 | 2024-05-07 3:38PM EDT | 2025-01-17 | 3.15 | 2.66 | 3.15 | 0.00 | - | 8 | 601 | 42.37% |
| NFLX250321P00340000 | 2024-05-09 11:18AM EDT | 2025-03-21 | 4.30 | 2.66 | 5.50 | 0.00 | - | 2 | 54 | 42.74% |
| NFLX250620P00340000 | 2024-05-08 2:37PM EDT | 2025-06-20 | 7.00 | 4.70 | 11.45 | 0.00 | - | 10 | 226 | 45.47% |
| NFLX251219P00340000 | 2024-05-06 10:59AM EDT | 2025-12-19 | 13.02 | 10.00 | 13.40 | 0.00 | - | 1 | 70 | 39.58% |
| NFLX260116P00340000 | 2024-04-12 11:30AM EDT | 2026-01-16 | 14.10 | 12.80 | 14.15 | 0.00 | - | 11 | 36 | 39.31% |
| NFLX261218P00340000 | 2024-05-09 3:13PM EDT | 2026-12-18 | 22.40 | 19.05 | 24.55 | -0.10 | -0.44% | 3 | 20 | 38.01% |
© 2024 Yahoo. Todos los derechos reservados.