Mercados españoles abiertos en 6 hrs 56 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.073,98 0,00 (0,00%) Dólar/Euro
1,0784 0,0000 (-0,00%) Petróleo Brent
84,22 +0,34 (+0,41%) Bitcoin EUR
58.416,82 +1.703,04 (+3,00%)
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:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00440000 | 2024-05-07 12:00PM EDT | 2024-05-17 | 165.11 | 169.65 | 174.60 | 0.00 | - | 2 | 181 | 77.34% |
| NFLX240621C00440000 | 2024-05-09 12:57PM EDT | 2024-06-21 | 176.10 | 173.55 | 175.80 | -1.02 | -0.58% | 6 | 483 | 60.62% |
| NFLX240719C00440000 | 2024-05-09 2:10PM EDT | 2024-07-19 | 179.26 | 176.65 | 179.50 | +52.58 | +41.51% | 3 | 26 | 57.60% |
| NFLX240920C00440000 | 2024-05-07 10:42AM EDT | 2024-09-20 | 171.89 | 183.05 | 185.60 | 0.00 | - | 1 | 169 | 51.85% |
| NFLX241018C00440000 | 2024-05-07 9:37AM EDT | 2024-10-18 | 170.73 | 185.55 | 189.80 | +170.73 | - | - | 1 | 51.24% |
| NFLX241220C00440000 | 2024-04-29 10:31AM EDT | 2024-12-20 | 148.80 | 193.50 | 196.40 | 0.00 | - | 14 | 15 | 50.29% |
| NFLX250117C00440000 | 2024-05-03 1:54PM EDT | 2025-01-17 | 168.20 | 197.15 | 200.20 | 0.00 | - | 1 | 791 | 50.49% |
| NFLX250620C00440000 | 2024-05-08 2:34PM EDT | 2025-06-20 | 215.87 | 215.10 | 218.35 | 0.00 | - | 6 | 105 | 50.62% |
| NFLX251219C00440000 | 2024-04-22 12:07PM EDT | 2025-12-19 | 187.00 | 233.05 | 236.90 | 0.00 | - | 1 | 79 | 50.57% |
| NFLX260116C00440000 | 2024-04-24 3:52PM EDT | 2026-01-16 | 193.29 | 235.95 | 243.00 | 0.00 | - | 1 | 165 | 51.41% |
| NFLX261218C00440000 | 2024-04-24 3:15PM EDT | 2026-12-18 | 219.95 | 262.15 | 270.20 | 0.00 | - | 1 | 16 | 50.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00440000 | 2024-04-29 1:18PM EDT | 2024-05-10 | 0.14 | 0.00 | 0.01 | 0.00 | - | 6 | 11 | 187.50% |
| NFLX240517P00440000 | 2024-05-09 3:16PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.31 | -0.05 | -62.50% | 20 | 204 | 91.11% |
| NFLX240524P00440000 | 2024-05-03 9:54AM EDT | 2024-05-24 | 0.17 | 0.01 | 0.04 | 0.00 | - | 5 | 9 | 55.08% |
| NFLX240531P00440000 | 2024-04-15 2:06PM EDT | 2024-05-31 | 1.23 | 0.02 | 0.45 | 0.00 | - | - | 8 | 57.37% |
| NFLX240621P00440000 | 2024-05-08 3:27PM EDT | 2024-06-21 | 0.28 | 0.12 | 0.46 | 0.00 | - | 43 | 1,263 | 44.92% |
| NFLX240719P00440000 | 2024-05-08 9:39AM EDT | 2024-07-19 | 1.42 | 1.16 | 1.29 | 0.00 | - | 2 | 39 | 41.22% |
| NFLX240920P00440000 | 2024-05-08 10:18AM EDT | 2024-09-20 | 3.40 | 3.15 | 3.45 | 0.00 | - | 21 | 157 | 36.61% |
| NFLX241018P00440000 | 2024-05-08 12:00PM EDT | 2024-10-18 | 5.20 | 5.10 | 5.40 | 0.00 | - | 1 | 12 | 37.13% |
| NFLX241220P00440000 | 2024-05-08 10:57AM EDT | 2024-12-20 | 8.27 | 8.30 | 8.60 | 0.00 | - | 2 | 69 | 35.85% |
| NFLX250117P00440000 | 2024-05-08 11:55AM EDT | 2025-01-17 | 10.30 | 10.15 | 10.50 | 0.00 | - | 4 | 1,361 | 35.94% |
| NFLX250321P00440000 | 2024-05-06 11:13AM EDT | 2025-03-21 | 16.00 | 13.60 | 15.30 | 0.00 | - | 2 | 13 | 36.47% |
| NFLX250620P00440000 | 2024-05-06 1:00PM EDT | 2025-06-20 | 21.67 | 17.70 | 19.95 | 0.00 | - | 1 | 485 | 35.45% |
| NFLX251219P00440000 | 2024-04-19 10:35AM EDT | 2025-12-19 | 36.50 | 28.75 | 32.15 | 0.00 | - | 5 | 388 | 35.99% |
| NFLX260116P00440000 | 2024-05-09 12:43PM EDT | 2026-01-16 | 30.90 | 29.15 | 34.40 | -9.20 | -22.94% | 30 | 180 | 36.27% |
| NFLX261218P00440000 | 2024-05-06 9:44AM EDT | 2026-12-18 | 48.78 | 42.05 | 47.85 | 0.00 | - | 2 | 81 | 34.31% |
© 2024 Yahoo. Todos los derechos reservados.