Mercados españoles cerrados en 6 hrs 24 min
IBEX 35
11.105,80 +55,70 (+0,50%) Euro Stoxx 50
5.090,51 +36,10 (+0,71%) Dólar/Euro
1,0785 +0,0001 (+0,01%) Petróleo Brent
84,15 +0,27 (+0,32%) Oro
2.378,70 +38,40 (+1,64%) Bitcoin EUR
58.389,79 +1.615,62 (+2,85%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00390000 | 2024-05-03 2:44PM EDT | 2024-05-10 | 187.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517C00390000 | 2024-05-06 12:00PM EDT | 2024-05-17 | 203.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240524C00390000 | 2024-04-24 11:04AM EDT | 2024-05-24 | 169.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621C00390000 | 2024-05-02 11:36AM EDT | 2024-06-21 | 174.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719C00390000 | 2024-04-26 9:43AM EDT | 2024-07-19 | 173.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX240920C00390000 | 2024-05-07 11:08AM EDT | 2024-09-20 | 222.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220C00390000 | 2024-04-29 11:31AM EDT | 2024-12-20 | 188.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117C00390000 | 2024-05-06 9:54AM EDT | 2025-01-17 | 216.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX250321C00390000 | 2024-04-19 1:17PM EDT | 2025-03-21 | 200.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620C00390000 | 2024-04-16 12:06PM EDT | 2025-06-20 | 266.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00390000 | 2024-02-15 12:54PM EDT | 2025-12-19 | 256.53 | 269.70 | 277.05 | 0.00 | - | 2 | 51 | 54.76% |
| NFLX260116C00390000 | 2024-04-19 2:17PM EDT | 2026-01-16 | 230.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX261218C00390000 | 2024-04-18 11:31AM EDT | 2026-12-18 | 307.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00390000 | 2024-04-11 1:23PM EDT | 2024-05-10 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NFLX240517P00390000 | 2024-05-09 1:49PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NFLX240524P00390000 | 2024-05-02 2:57PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NFLX240621P00390000 | 2024-05-09 10:02AM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX240719P00390000 | 2024-05-09 11:06AM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240920P00390000 | 2024-04-24 11:45AM EDT | 2024-09-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX241018P00390000 | 2024-04-26 11:11AM EDT | 2024-10-18 | 5.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NFLX241220P00390000 | 2024-05-08 10:43AM EDT | 2024-12-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| NFLX250117P00390000 | 2024-05-09 10:22AM EDT | 2025-01-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NFLX250321P00390000 | 2024-05-07 3:02PM EDT | 2025-03-21 | 8.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX250620P00390000 | 2024-05-07 11:35AM EDT | 2025-06-20 | 12.40 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| NFLX251219P00390000 | 2024-04-16 10:17AM EDT | 2025-12-19 | 20.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX260116P00390000 | 2024-05-08 12:26PM EDT | 2026-01-16 | 20.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX261218P00390000 | 2024-04-19 12:36PM EDT | 2026-12-18 | 38.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.