Mercados españoles abiertos en 2 hrs 58 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.253,53 +179,55 (+0,47%) Dólar/Euro
1,0779 -0,0005 (-0,04%) Petróleo Brent
84,36 +0,48 (+0,57%) Bitcoin EUR
58.372,84 +1.158,39 (+2,02%)
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:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00420000 | 2024-05-08 1:40PM EDT | 2024-05-10 | 192.00 | 187.75 | 195.60 | 0.00 | - | 1 | 1 | 473.73% |
| NFLX240517C00420000 | 2024-05-03 3:31PM EDT | 2024-05-17 | 159.30 | 189.60 | 194.50 | 0.00 | - | 1 | 117 | 154.59% |
| NFLX240524C00420000 | 2024-04-19 9:52AM EDT | 2024-05-24 | 141.10 | 190.35 | 194.70 | 0.00 | - | 1 | 1 | 84.72% |
| NFLX240621C00420000 | 2024-05-08 9:50AM EDT | 2024-06-21 | 195.00 | 193.35 | 197.05 | 0.00 | - | 2 | 882 | 70.33% |
| NFLX240719C00420000 | 2024-04-29 12:51PM EDT | 2024-07-19 | 145.50 | 195.80 | 198.70 | 0.00 | - | 3 | 8 | 61.54% |
| NFLX240920C00420000 | 2024-05-09 9:43AM EDT | 2024-09-20 | 199.39 | 201.75 | 204.40 | +47.08 | +30.91% | 2 | 256 | 55.24% |
| NFLX241018C00420000 | 2024-05-03 10:03AM EDT | 2024-10-18 | 171.00 | 203.90 | 207.95 | 0.00 | - | 1 | 1 | 54.10% |
| NFLX241220C00420000 | 2024-04-25 1:14PM EDT | 2024-12-20 | 168.95 | 210.90 | 213.75 | 0.00 | - | 5 | 33 | 52.51% |
| NFLX250117C00420000 | 2024-05-03 1:19PM EDT | 2025-01-17 | 185.50 | 214.35 | 217.25 | 0.00 | - | 42 | 632 | 52.64% |
| NFLX250620C00420000 | 2024-03-13 11:42AM EDT | 2025-06-20 | 237.55 | 244.80 | 252.00 | 0.00 | - | 7 | 25 | 61.79% |
| NFLX251219C00420000 | 2024-04-23 3:01PM EDT | 2025-12-19 | 221.38 | 247.20 | 253.90 | 0.00 | - | 38 | 268 | 52.40% |
| NFLX260116C00420000 | 2024-04-19 11:00AM EDT | 2026-01-16 | 214.09 | 249.95 | 256.05 | 0.00 | - | 10 | 324 | 52.35% |
| NFLX261218C00420000 | 2024-04-22 12:05PM EDT | 2026-12-18 | 231.40 | 274.20 | 283.90 | 0.00 | - | 1 | 6 | 51.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00420000 | 2024-05-03 12:41PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 43 | 221.88% |
| NFLX240517P00420000 | 2024-05-06 3:52PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 239 | 81.25% |
| NFLX240524P00420000 | 2024-04-26 9:59AM EDT | 2024-05-24 | 0.30 | 0.00 | 0.19 | 0.00 | - | 1 | 110 | 70.51% |
| NFLX240531P00420000 | 2024-04-23 11:13AM EDT | 2024-05-31 | 0.49 | 0.00 | 0.37 | 0.00 | - | 1 | 103 | 62.74% |
| NFLX240607P00420000 | 2024-05-07 1:11PM EDT | 2024-06-07 | 0.10 | 0.01 | 0.61 | +0.10 | - | - | 1 | 58.25% |
| NFLX240614P00420000 | 2024-05-06 11:57AM EDT | 2024-06-14 | 0.87 | 0.01 | 0.25 | +0.87 | - | - | 1 | 50.88% |
| NFLX240621P00420000 | 2024-05-08 2:39PM EDT | 2024-06-21 | 0.16 | 0.08 | 0.40 | 0.00 | - | 6 | 707 | 49.51% |
| NFLX240719P00420000 | 2024-05-08 3:24PM EDT | 2024-07-19 | 0.90 | 0.74 | 0.96 | 0.00 | - | 23 | 39 | 43.90% |
| NFLX240920P00420000 | 2024-05-08 9:42AM EDT | 2024-09-20 | 2.50 | 2.21 | 2.56 | 0.00 | - | 2 | 386 | 38.25% |
| NFLX241018P00420000 | 2024-05-09 2:53PM EDT | 2024-10-18 | 3.75 | 3.30 | 4.05 | -0.15 | -3.85% | 65 | 18 | 38.46% |
| NFLX241220P00420000 | 2024-05-07 10:42AM EDT | 2024-12-20 | 7.30 | 6.40 | 6.65 | 0.00 | - | 4 | 77 | 36.92% |
| NFLX250117P00420000 | 2024-05-09 10:10AM EDT | 2025-01-17 | 8.25 | 7.70 | 8.30 | +0.13 | +1.60% | 5 | 2,301 | 37.01% |
| NFLX250321P00420000 | 2024-05-08 2:36PM EDT | 2025-03-21 | 11.15 | 10.95 | 12.10 | 0.00 | - | 1 | 171 | 37.10% |
| NFLX250620P00420000 | 2024-05-09 1:34PM EDT | 2025-06-20 | 15.66 | 15.40 | 16.50 | -0.46 | -2.85% | 5 | 442 | 36.27% |
| NFLX251219P00420000 | 2024-04-22 10:21AM EDT | 2025-12-19 | 34.26 | 24.15 | 26.30 | 0.00 | - | 1 | 262 | 36.00% |
| NFLX260116P00420000 | 2024-04-25 11:30AM EDT | 2026-01-16 | 34.20 | 26.10 | 29.25 | 0.00 | - | 2 | 118 | 36.77% |
| NFLX261218P00420000 | 2024-05-08 9:52AM EDT | 2026-12-18 | 39.75 | 37.05 | 42.80 | 0.00 | - | 1 | 27 | 35.16% |
© 2024 Yahoo. Todos los derechos reservados.