Mercados españoles abiertos en 6 hrs 7 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.654,89 +580,91 (+1,53%) Dólar/Euro
1,0782 -0,0002 (-0,02%) Petróleo Brent
84,20 +0,32 (+0,38%) Bitcoin EUR
58.244,54 +1.296,81 (+2,28%)
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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00450000 | 2024-05-09 9:43AM EDT | 2024-05-10 | 157.80 | 157.80 | 165.65 | +36.63 | +30.23% | 10 | 11 | 403.22% |
| NFLX240517C00450000 | 2024-05-08 2:34PM EDT | 2024-05-17 | 162.04 | 159.65 | 164.55 | 0.00 | - | 2 | 74 | 64.84% |
| NFLX240524C00450000 | 2024-05-06 3:56PM EDT | 2024-05-24 | 148.47 | 160.40 | 165.05 | +148.47 | - | - | 1 | 74.95% |
| NFLX240607C00450000 | 2024-04-29 2:27PM EDT | 2024-06-07 | 110.96 | 161.40 | 165.90 | 0.00 | - | - | 1 | 62.89% |
| NFLX240621C00450000 | 2024-05-09 9:58AM EDT | 2024-06-21 | 163.05 | 163.65 | 165.90 | -2.95 | -1.78% | 1 | 782 | 57.68% |
| NFLX240719C00450000 | 2024-05-07 3:13PM EDT | 2024-07-19 | 160.79 | 166.95 | 169.90 | 0.00 | - | 1 | 23 | 55.38% |
| NFLX240920C00450000 | 2024-05-01 3:04PM EDT | 2024-09-20 | 127.25 | 173.75 | 175.70 | 0.00 | - | 1 | 305 | 51.09% |
| NFLX241220C00450000 | 2024-04-25 10:35AM EDT | 2024-12-20 | 137.65 | 185.15 | 187.75 | 0.00 | - | 1 | 16 | 50.37% |
| NFLX250117C00450000 | 2024-05-08 11:05AM EDT | 2025-01-17 | 194.81 | 189.65 | 192.20 | 0.00 | - | 30 | 875 | 50.95% |
| NFLX250321C00450000 | 2024-04-24 2:23PM EDT | 2025-03-21 | 151.40 | 196.55 | 200.20 | 0.00 | - | 2 | 8 | 50.92% |
| NFLX250620C00450000 | 2024-04-26 12:20PM EDT | 2025-06-20 | 162.43 | 207.40 | 212.15 | 0.00 | - | 1 | 90 | 50.26% |
| NFLX251219C00450000 | 2024-04-30 3:08PM EDT | 2025-12-19 | 180.70 | 226.05 | 229.95 | 0.00 | - | 1 | 102 | 50.00% |
| NFLX260116C00450000 | 2024-05-02 1:40PM EDT | 2026-01-16 | 190.00 | 229.35 | 233.80 | 0.00 | - | 2 | 54 | 50.40% |
| NFLX261218C00450000 | 2024-05-01 11:03AM EDT | 2026-12-18 | 208.13 | 256.00 | 264.05 | 0.00 | - | 2 | 51 | 50.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00450000 | 2024-05-07 9:58AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 131 | 184.38% |
| NFLX240517P00450000 | 2024-05-09 1:44PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.09 | -0.05 | -55.56% | 23 | 562 | 75.78% |
| NFLX240524P00450000 | 2024-05-09 10:54AM EDT | 2024-05-24 | 0.04 | 0.02 | 0.06 | -0.21 | -84.00% | 3 | 66 | 53.71% |
| NFLX240531P00450000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 0.65 | 0.04 | 0.62 | 0.00 | - | 2 | 14 | 56.35% |
| NFLX240614P00450000 | 2024-05-07 3:06PM EDT | 2024-06-14 | 0.44 | 0.08 | 0.28 | +0.44 | - | - | 4 | 43.07% |
| NFLX240621P00450000 | 2024-05-09 2:22PM EDT | 2024-06-21 | 0.25 | 0.14 | 0.36 | -0.07 | -21.87% | 4 | 1,429 | 40.77% |
| NFLX240719P00450000 | 2024-05-09 10:22AM EDT | 2024-07-19 | 1.62 | 1.42 | 1.58 | +0.02 | +1.25% | 1 | 391 | 40.31% |
| NFLX240920P00450000 | 2024-05-09 1:58PM EDT | 2024-09-20 | 3.70 | 3.75 | 4.05 | -0.24 | -6.09% | 6 | 1,317 | 35.93% |
| NFLX241018P00450000 | 2024-05-03 1:59PM EDT | 2024-10-18 | 8.92 | 5.75 | 6.25 | 0.00 | - | 2 | 49 | 36.55% |
| NFLX241220P00450000 | 2024-05-09 3:46PM EDT | 2024-12-20 | 9.75 | 9.45 | 9.75 | +0.05 | +0.52% | 3 | 592 | 35.33% |
| NFLX250117P00450000 | 2024-05-09 3:52PM EDT | 2025-01-17 | 11.60 | 11.15 | 11.85 | -0.20 | -1.69% | 4 | 1,835 | 35.49% |
| NFLX250321P00450000 | 2024-05-08 2:50PM EDT | 2025-03-21 | 15.59 | 13.70 | 16.60 | 0.00 | - | 25 | 217 | 35.75% |
| NFLX250620P00450000 | 2024-05-08 10:41AM EDT | 2025-06-20 | 21.24 | 19.80 | 21.90 | 0.00 | - | 16 | 789 | 35.08% |
| NFLX251219P00450000 | 2024-05-06 12:04PM EDT | 2025-12-19 | 35.10 | 31.20 | 33.00 | 0.00 | - | 3 | 1,920 | 34.85% |
| NFLX260116P00450000 | 2024-05-08 12:31PM EDT | 2026-01-16 | 33.00 | 33.00 | 36.20 | 0.00 | - | 3 | 262 | 35.57% |
| NFLX261218P00450000 | 2024-05-06 2:24PM EDT | 2026-12-18 | 51.67 | 45.10 | 50.85 | 0.00 | - | 1 | 57 | 34.01% |
© 2024 Yahoo. Todos los derechos reservados.