Mercados españoles cerrados en 2 hrs 18 min
IBEX 35
11.122,80 +72,70 (+0,66%) Euro Stoxx 50
5.088,07 +33,66 (+0,67%) Dólar/Euro
1,0777 -0,0007 (-0,06%) Petróleo Brent
84,10 +0,22 (+0,26%) Oro
2.368,90 +28,60 (+1,22%) Bitcoin EUR
58.453,89 +1.414,02 (+2,48%)
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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00400000 | 2024-05-03 12:08PM EDT | 2024-05-17 | 180.00 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| NFLX240531C00400000 | 2024-04-18 2:31PM EDT | 2024-05-31 | 210.84 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX240607C00400000 | 2024-05-03 9:35AM EDT | 2024-06-07 | 170.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240621C00400000 | 2024-05-06 12:00PM EDT | 2024-06-21 | 195.39 | 0.00 | 0.00 | 0.00 | - | 3 | 743 | 0.00% |
| NFLX240719C00400000 | 2024-05-08 3:04PM EDT | 2024-07-19 | 215.67 | 0.00 | 0.00 | 0.00 | - | 3 | 176 | 0.00% |
| NFLX240920C00400000 | 2024-05-08 9:30AM EDT | 2024-09-20 | 212.85 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 0.00% |
| NFLX241018C00400000 | 2024-05-06 10:05AM EDT | 2024-10-18 | 199.12 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| NFLX241220C00400000 | 2024-05-07 3:55PM EDT | 2024-12-20 | 224.67 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| NFLX250117C00400000 | 2024-05-09 9:32AM EDT | 2025-01-17 | 234.62 | 0.00 | 0.00 | 0.00 | - | 2 | 1,672 | 0.00% |
| NFLX250321C00400000 | 2024-04-05 11:58AM EDT | 2025-03-21 | 265.09 | 205.00 | 214.00 | 0.00 | - | 2 | 5 | 25.98% |
| NFLX250620C00400000 | 2024-04-26 2:08PM EDT | 2025-06-20 | 204.00 | 0.00 | 0.00 | 0.00 | - | 3 | 93 | 0.00% |
| NFLX251219C00400000 | 2024-04-29 3:48PM EDT | 2025-12-19 | 217.50 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| NFLX260116C00400000 | 2024-05-07 10:07AM EDT | 2026-01-16 | 254.05 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| NFLX261218C00400000 | 2024-05-06 3:58PM EDT | 2026-12-18 | 278.55 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00400000 | 2024-05-08 12:41PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 50.00% |
| NFLX240517P00400000 | 2024-05-08 12:13PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 778 | 50.00% |
| NFLX240524P00400000 | 2024-05-06 9:38AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| NFLX240531P00400000 | 2024-04-29 10:17AM EDT | 2024-05-31 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 25.00% |
| NFLX240607P00400000 | 2024-05-06 11:15AM EDT | 2024-06-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| NFLX240621P00400000 | 2024-05-08 3:22PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 51 | 2,154 | 25.00% |
| NFLX240719P00400000 | 2024-05-09 2:28PM EDT | 2024-07-19 | 0.68 | 0.00 | 0.00 | 0.00 | - | 6 | 234 | 25.00% |
| NFLX240920P00400000 | 2024-05-08 1:27PM EDT | 2024-09-20 | 1.73 | 0.00 | 0.00 | 0.00 | - | 3 | 814 | 12.50% |
| NFLX241018P00400000 | 2024-05-09 10:31AM EDT | 2024-10-18 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 12.50% |
| NFLX241220P00400000 | 2024-05-08 3:27PM EDT | 2024-12-20 | 5.10 | 0.00 | 0.00 | 0.00 | - | 11 | 177 | 12.50% |
| NFLX250117P00400000 | 2024-05-09 3:05PM EDT | 2025-01-17 | 6.21 | 0.00 | 0.00 | 0.00 | - | 2 | 3,508 | 12.50% |
| NFLX250321P00400000 | 2024-05-08 3:30PM EDT | 2025-03-21 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 6.25% |
| NFLX250620P00400000 | 2024-05-09 12:51PM EDT | 2025-06-20 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 442 | 6.25% |
| NFLX251219P00400000 | 2024-05-09 1:34PM EDT | 2025-12-19 | 21.19 | 0.00 | 0.00 | 0.00 | - | 1 | 494 | 6.25% |
| NFLX260116P00400000 | 2024-05-09 11:27AM EDT | 2026-01-16 | 22.50 | 0.00 | 0.00 | 0.00 | - | 10 | 534 | 6.25% |
| NFLX261218P00400000 | 2024-05-08 12:08PM EDT | 2026-12-18 | 32.96 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.