Mercados españoles abiertos en 34 mins
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.229,11 +155,13 (+0,41%) Dólar/Euro
1,0782 -0,0002 (-0,02%) Petróleo Brent
84,46 +0,58 (+0,69%) Bitcoin EUR
58.317,26 +1.110,30 (+1,94%)
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:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00410000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 172.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240517C00410000 | 2024-05-09 2:47PM EDT | 2024-05-17 | 204.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00410000 | 2024-05-09 2:47PM EDT | 2024-06-21 | 206.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719C00410000 | 2024-04-22 10:13AM EDT | 2024-07-19 | 143.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240920C00410000 | 2024-05-09 9:43AM EDT | 2024-09-20 | 208.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241018C00410000 | 2024-05-03 12:38PM EDT | 2024-10-18 | 184.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX241220C00410000 | 2024-05-08 3:04PM EDT | 2024-12-20 | 220.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX250117C00410000 | 2024-04-29 3:12PM EDT | 2025-01-17 | 174.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321C00410000 | 2024-04-24 2:53PM EDT | 2025-03-21 | 179.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX250620C00410000 | 2024-02-02 4:24PM EDT | 2025-06-20 | 206.05 | 251.05 | 256.15 | 0.00 | - | 2 | 44 | 61.27% |
| NFLX251219C00410000 | 2024-05-03 9:34AM EDT | 2025-12-19 | 220.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00410000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 205.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218C00410000 | 2024-05-06 3:58PM EDT | 2026-12-18 | 272.11 | 0.00 | 0.00 | 0.00 | - | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00410000 | 2024-05-03 2:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX240517P00410000 | 2024-05-08 3:56PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240524P00410000 | 2024-04-22 1:07PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240621P00410000 | 2024-05-03 9:50AM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240719P00410000 | 2024-05-08 12:28PM EDT | 2024-07-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240920P00410000 | 2024-05-09 1:54PM EDT | 2024-09-20 | 1.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX241018P00410000 | 2024-05-09 3:34PM EDT | 2024-10-18 | 3.30 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| NFLX241220P00410000 | 2024-05-09 1:44PM EDT | 2024-12-20 | 5.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250117P00410000 | 2024-05-09 10:45AM EDT | 2025-01-17 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250321P00410000 | 2024-05-09 10:28AM EDT | 2025-03-21 | 9.95 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| NFLX250620P00410000 | 2024-05-06 2:40PM EDT | 2025-06-20 | 16.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX251219P00410000 | 2024-03-08 12:16PM EDT | 2025-12-19 | 28.21 | 23.45 | 24.85 | 0.00 | - | 5 | 64 | 36.72% |
| NFLX260116P00410000 | 2024-05-01 1:22PM EDT | 2026-01-16 | 33.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX261218P00410000 | 2024-05-03 10:00AM EDT | 2026-12-18 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.