Mercados españoles abiertos en 1 hr 16 mins
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.136,83 +62,85 (+0,17%) Dólar/Euro
1,0778 -0,0006 (-0,05%) Petróleo Brent
84,46 +0,58 (+0,69%) Bitcoin EUR
58.237,83 +1.130,35 (+1,98%)
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:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00430000 | 2024-05-07 2:57PM EDT | 2024-05-10 | 172.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240517C00430000 | 2024-05-02 12:42PM EDT | 2024-05-17 | 132.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240524C00430000 | 2024-04-24 11:04AM EDT | 2024-05-24 | 129.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240531C00430000 | 2024-05-03 11:44AM EDT | 2024-05-31 | 148.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00430000 | 2024-05-08 9:43AM EDT | 2024-06-21 | 186.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719C00430000 | 2024-02-12 4:55PM EDT | 2024-07-19 | 146.10 | 190.30 | 194.60 | 0.00 | - | - | 1 | 71.00% |
| NFLX240920C00430000 | 2024-04-25 11:41AM EDT | 2024-09-20 | 144.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220C00430000 | 2024-04-29 10:32AM EDT | 2024-12-20 | 156.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117C00430000 | 2024-05-06 12:42PM EDT | 2025-01-17 | 190.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX250321C00430000 | 2024-04-24 2:53PM EDT | 2025-03-21 | 164.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX250620C00430000 | 2024-03-08 10:31AM EDT | 2025-06-20 | 232.90 | 249.95 | 254.70 | 0.00 | - | 2 | 57 | 67.31% |
| NFLX251219C00430000 | 2024-03-26 3:24PM EDT | 2025-12-19 | 267.06 | 202.40 | 205.90 | 0.00 | - | 1 | 205 | 33.05% |
| NFLX260116C00430000 | 2024-03-11 1:37PM EDT | 2026-01-16 | 243.20 | 253.90 | 260.90 | 0.00 | - | 3 | 123 | 56.96% |
| NFLX261218C00430000 | 2024-05-01 1:26PM EDT | 2026-12-18 | 219.84 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00430000 | 2024-04-24 2:06PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240517P00430000 | 2024-05-09 2:07PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NFLX240524P00430000 | 2024-05-09 3:26PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NFLX240531P00430000 | 2024-04-25 2:20PM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NFLX240621P00430000 | 2024-05-09 2:20PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NFLX240719P00430000 | 2024-05-09 12:36PM EDT | 2024-07-19 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240920P00430000 | 2024-05-07 9:53AM EDT | 2024-09-20 | 3.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX241018P00430000 | 2024-05-09 3:10PM EDT | 2024-10-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NFLX241220P00430000 | 2024-05-06 2:52PM EDT | 2024-12-20 | 8.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX250117P00430000 | 2024-05-08 3:46PM EDT | 2025-01-17 | 9.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX250321P00430000 | 2024-05-06 2:40PM EDT | 2025-03-21 | 14.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX250620P00430000 | 2024-05-08 12:25PM EDT | 2025-06-20 | 17.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX251219P00430000 | 2024-04-29 3:55PM EDT | 2025-12-19 | 35.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX260116P00430000 | 2024-04-25 11:19AM EDT | 2026-01-16 | 37.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX261218P00430000 | 2024-04-24 3:54PM EDT | 2026-12-18 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.