Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0777 -0,0007 (-0,06%) Petróleo Brent
83,30 -0,58 (-0,69%) Oro
2.371,10 +30,80 (+1,32%) Bitcoin EUR
56.787,77 -1.183,50 (-2,04%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:23PM EDT. Mercado abierto.
Precio de ejercicio:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00350000 | 2024-04-29 10:26AM EDT | 2024-05-17 | 209.27 | 254.95 | 258.10 | 0.00 | - | 2 | 58 | 189.60% |
| NFLX240524C00350000 | 2024-04-26 2:52PM EDT | 2024-05-24 | 211.59 | 256.10 | 259.45 | 0.00 | - | 1 | 1 | 131.84% |
| NFLX240621C00350000 | 2024-04-29 10:26AM EDT | 2024-06-21 | 210.44 | 258.15 | 260.60 | 0.00 | - | 2 | 319 | 92.79% |
| NFLX240719C00350000 | 2024-04-26 9:45AM EDT | 2024-07-19 | 213.25 | 260.20 | 262.20 | 0.00 | - | 2 | 1 | 80.84% |
| NFLX240920C00350000 | 2024-05-08 11:40AM EDT | 2024-09-20 | 273.50 | 263.95 | 266.05 | 0.00 | - | 2 | 85 | 68.47% |
| NFLX241220C00350000 | 2024-04-23 3:17PM EDT | 2024-12-20 | 244.56 | 269.90 | 272.70 | 0.00 | - | 1 | 11 | 62.26% |
| NFLX250117C00350000 | 2024-05-09 3:26PM EDT | 2025-01-17 | 280.07 | 272.15 | 275.25 | 0.00 | - | 7 | 435 | 61.67% |
| NFLX250620C00350000 | 2024-04-18 11:33AM EDT | 2025-06-20 | 298.00 | 281.05 | 288.00 | 0.00 | - | 2 | 29 | 57.99% |
| NFLX251219C00350000 | 2024-03-12 12:26PM EDT | 2025-12-19 | 300.97 | 318.45 | 327.00 | 0.00 | - | 1 | 60 | 71.30% |
| NFLX260116C00350000 | 2024-05-08 10:33AM EDT | 2026-01-16 | 309.01 | 296.00 | 305.00 | 0.00 | - | 1 | 66 | 56.97% |
| NFLX261218C00350000 | 2024-04-01 12:10PM EDT | 2026-12-18 | 328.40 | 274.05 | 282.80 | 0.00 | - | 4 | 32 | 36.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00350000 | 2024-04-22 1:12PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 328.13% |
| NFLX240517P00350000 | 2024-05-07 3:41PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 758 | 106.25% |
| NFLX240531P00350000 | 2024-04-15 2:54PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.36 | 0.00 | - | - | 1 | 88.48% |
| NFLX240621P00350000 | 2024-05-09 10:37AM EDT | 2024-06-21 | 0.07 | 0.04 | 0.10 | +0.02 | +40.00% | 1 | 1,717 | 57.42% |
| NFLX240719P00350000 | 2024-05-09 11:02AM EDT | 2024-07-19 | 0.26 | 0.10 | 0.45 | 0.00 | - | 1 | 129 | 51.76% |
| NFLX240920P00350000 | 2024-05-10 9:38AM EDT | 2024-09-20 | 0.65 | 0.68 | 0.93 | -0.06 | -8.45% | 1 | 751 | 44.46% |
| NFLX241018P00350000 | 2024-05-10 11:32AM EDT | 2024-10-18 | 1.30 | 1.20 | 1.52 | +0.10 | +8.33% | 3 | 3 | 43.76% |
| NFLX241220P00350000 | 2024-05-07 11:56AM EDT | 2024-12-20 | 2.02 | 2.42 | 2.80 | -0.78 | -27.86% | 1 | 81 | 41.53% |
| NFLX250117P00350000 | 2024-05-09 2:50PM EDT | 2025-01-17 | 3.25 | 3.20 | 3.55 | 0.00 | - | 10 | 1,703 | 41.10% |
| NFLX250321P00350000 | 2024-04-29 3:06PM EDT | 2025-03-21 | 7.40 | 3.30 | 7.70 | 0.00 | - | 2 | 14 | 44.01% |
| NFLX250620P00350000 | 2024-05-09 3:49PM EDT | 2025-06-20 | 7.90 | 5.95 | 8.35 | 0.00 | - | 5 | 813 | 39.61% |
| NFLX251219P00350000 | 2024-04-29 9:31AM EDT | 2025-12-19 | 17.70 | 13.20 | 14.20 | 0.00 | - | 1 | 216 | 38.33% |
| NFLX260116P00350000 | 2024-05-09 3:44PM EDT | 2026-01-16 | 13.98 | 14.35 | 15.55 | -0.42 | -2.92% | 1 | 268 | 38.53% |
| NFLX261218P00350000 | 2024-05-09 3:14PM EDT | 2026-12-18 | 23.52 | 22.50 | 25.65 | 0.00 | - | 1 | 44 | 36.87% |
© 2024 Yahoo. Todos los derechos reservados.