Mercados españoles abiertos en 4 hrs 4 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
1,0778 -0,0006 (-0,05%) Petróleo Brent
84,21 +0,33 (+0,39%) Bitcoin EUR
58.307,65 +1.096,28 (+1,92%)
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:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00380000 | 2024-05-01 2:22PM EDT | 2024-05-10 | 173.05 | 227.70 | 235.60 | 0.00 | - | 1 | 1 | 576.27% |
| NFLX240517C00380000 | 2024-04-19 10:15AM EDT | 2024-05-17 | 192.59 | 229.55 | 234.35 | 0.00 | - | 1 | 27 | 186.40% |
| NFLX240621C00380000 | 2024-05-09 2:49PM EDT | 2024-06-21 | 236.20 | 233.00 | 236.75 | +5.04 | +2.18% | 1 | 478 | 83.74% |
| NFLX240719C00380000 | 2024-04-26 9:46AM EDT | 2024-07-19 | 184.45 | 235.00 | 237.95 | 0.00 | - | 2 | 5 | 71.79% |
| NFLX240920C00380000 | 2024-05-06 9:41AM EDT | 2024-09-20 | 212.14 | 239.85 | 242.50 | 0.00 | - | 2 | 49 | 62.72% |
| NFLX241220C00380000 | 2024-04-12 10:47AM EDT | 2024-12-20 | 264.54 | 247.15 | 250.35 | 0.00 | - | 1 | 2 | 58.23% |
| NFLX250117C00380000 | 2024-05-06 9:54AM EDT | 2025-01-17 | 224.75 | 248.25 | 254.80 | 0.00 | - | 5 | 261 | 57.89% |
| NFLX250620C00380000 | 2024-04-29 3:48PM EDT | 2025-06-20 | 215.39 | 261.00 | 268.75 | 0.00 | - | 1 | 140 | 55.79% |
| NFLX251219C00380000 | 2024-02-29 11:44AM EDT | 2025-12-19 | 273.00 | 275.00 | 284.00 | 0.00 | - | 1 | 17 | 54.69% |
| NFLX260116C00380000 | 2024-05-08 10:13AM EDT | 2026-01-16 | 283.00 | 277.35 | 285.90 | 0.00 | - | 1 | 49 | 54.57% |
| NFLX261218C00380000 | 2024-04-19 3:31PM EDT | 2026-12-18 | 258.41 | 300.20 | 308.90 | 0.00 | - | 3 | 33 | 53.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00380000 | 2024-05-08 11:53AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.33 | 0.00 | - | 50 | 617 | 127.25% |
| NFLX240524P00380000 | 2024-05-03 3:00PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.14 | 0.00 | - | 22 | 39 | 85.55% |
| NFLX240621P00380000 | 2024-05-07 12:00PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.34 | 0.00 | - | 2 | 1,629 | 55.08% |
| NFLX240719P00380000 | 2024-05-03 11:58AM EDT | 2024-07-19 | 0.75 | 0.19 | 0.49 | 0.00 | - | 5 | 17 | 48.88% |
| NFLX240920P00380000 | 2024-05-07 10:05AM EDT | 2024-09-20 | 1.50 | 1.12 | 1.37 | 0.00 | - | 3 | 248 | 41.63% |
| NFLX241018P00380000 | 2024-04-30 9:30AM EDT | 2024-10-18 | 4.00 | 1.47 | 2.85 | 0.00 | - | - | 40 | 43.36% |
| NFLX241220P00380000 | 2024-05-08 11:05AM EDT | 2024-12-20 | 3.80 | 3.50 | 4.20 | 0.00 | - | 6 | 616 | 39.95% |
| NFLX250117P00380000 | 2024-05-08 10:49AM EDT | 2025-01-17 | 4.89 | 4.50 | 5.10 | 0.00 | - | 20 | 949 | 39.40% |
| NFLX250321P00380000 | 2024-05-07 9:37AM EDT | 2025-03-21 | 8.00 | 5.80 | 7.45 | 0.00 | - | 2 | 50 | 38.73% |
| NFLX250620P00380000 | 2024-05-09 9:50AM EDT | 2025-06-20 | 10.81 | 10.15 | 11.00 | -0.39 | -3.48% | 1 | 180 | 38.03% |
| NFLX251219P00380000 | 2024-04-19 12:40PM EDT | 2025-12-19 | 25.27 | 17.30 | 20.00 | 0.00 | - | 4 | 246 | 38.35% |
| NFLX260116P00380000 | 2024-05-09 2:45PM EDT | 2026-01-16 | 19.02 | 18.65 | 24.00 | +0.72 | +3.93% | 2 | 59 | 40.06% |
| NFLX261218P00380000 | 2024-05-08 12:08PM EDT | 2026-12-18 | 30.88 | 26.95 | 32.85 | 0.00 | - | 3 | 28 | 36.52% |
© 2024 Yahoo. Todos los derechos reservados.