Mercados españoles cerrados en 6 hrs 54 min
IBEX 35
11.110,10 +60,00 (+0,54%) Euro Stoxx 50
5.084,80 +30,39 (+0,60%) Dólar/Euro
1,0787 +0,0003 (+0,03%) Petróleo Brent
84,10 +0,22 (+0,26%) Oro
2.375,70 +35,40 (+1,51%) Bitcoin EUR
58.401,88 +1.474,39 (+2,59%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00460000 | 2024-04-25 11:16AM EDT | 2024-05-10 | 98.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240517C00460000 | 2024-05-08 11:41AM EDT | 2024-05-17 | 156.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240524C00460000 | 2024-05-03 9:45AM EDT | 2024-05-24 | 111.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531C00460000 | 2024-04-26 11:03AM EDT | 2024-05-31 | 99.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00460000 | 2024-05-03 12:58PM EDT | 2024-06-21 | 122.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX240719C00460000 | 2024-04-19 1:57PM EDT | 2024-07-19 | 111.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240920C00460000 | 2024-05-02 9:36AM EDT | 2024-09-20 | 117.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241018C00460000 | 2024-05-06 3:17PM EDT | 2024-10-18 | 154.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241220C00460000 | 2024-05-08 11:51AM EDT | 2024-12-20 | 180.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117C00460000 | 2024-05-02 9:55AM EDT | 2025-01-17 | 137.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321C00460000 | 2024-04-25 11:41AM EDT | 2025-03-21 | 146.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250620C00460000 | 2024-05-08 11:17AM EDT | 2025-06-20 | 203.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219C00460000 | 2024-04-18 12:13PM EDT | 2025-12-19 | 229.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX260116C00460000 | 2024-05-09 11:50AM EDT | 2026-01-16 | 226.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX261218C00460000 | 2024-04-23 10:27AM EDT | 2026-12-18 | 216.65 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00460000 | 2024-05-03 10:25AM EDT | 2024-05-10 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NFLX240517P00460000 | 2024-05-09 12:26PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NFLX240524P00460000 | 2024-05-07 11:27AM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NFLX240531P00460000 | 2024-05-03 10:42AM EDT | 2024-05-31 | 0.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NFLX240614P00460000 | 2024-05-06 2:50PM EDT | 2024-06-14 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NFLX240621P00460000 | 2024-05-08 3:04PM EDT | 2024-06-21 | 0.36 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NFLX240719P00460000 | 2024-05-09 2:53PM EDT | 2024-07-19 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240920P00460000 | 2024-05-09 9:30AM EDT | 2024-09-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX241018P00460000 | 2024-05-06 10:03AM EDT | 2024-10-18 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX241220P00460000 | 2024-05-08 10:41AM EDT | 2024-12-20 | 10.90 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| NFLX250117P00460000 | 2024-05-09 2:45PM EDT | 2025-01-17 | 12.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250321P00460000 | 2024-05-08 12:32PM EDT | 2025-03-21 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250620P00460000 | 2024-05-09 3:55PM EDT | 2025-06-20 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX251219P00460000 | 2024-04-09 11:52AM EDT | 2025-12-19 | 37.42 | 33.40 | 36.85 | 0.00 | - | 1 | 204 | 35.12% |
| NFLX260116P00460000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 38.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX261218P00460000 | 2024-04-16 11:07AM EDT | 2026-12-18 | 52.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.