Mercados españoles abiertos en 7 hrs 4 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.073,98 -128,42 (-0,34%) Dólar/Euro
1,0785 +0,0001 (+0,01%) Petróleo Brent
84,22 +0,34 (+0,41%) Bitcoin EUR
58.559,52 +1.810,46 (+3,19%)
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:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00470000 | 2024-05-01 3:08PM EDT | 2024-05-10 | 89.81 | 137.75 | 145.60 | 0.00 | - | 6 | 19 | 251.66% |
| NFLX240517C00470000 | 2024-04-24 12:31PM EDT | 2024-05-17 | 85.59 | 139.70 | 144.60 | 0.00 | - | 10 | 123 | 62.70% |
| NFLX240524C00470000 | 2024-04-11 12:08PM EDT | 2024-05-24 | 154.32 | 140.55 | 145.10 | 0.00 | - | - | 4 | 65.14% |
| NFLX240531C00470000 | 2024-04-18 9:30AM EDT | 2024-05-31 | 147.27 | 141.25 | 145.15 | 0.00 | - | - | 1 | 58.33% |
| NFLX240621C00470000 | 2024-05-07 11:36AM EDT | 2024-06-21 | 138.50 | 143.95 | 146.95 | 0.00 | - | 2 | 560 | 53.07% |
| NFLX240719C00470000 | 2024-04-26 9:43AM EDT | 2024-07-19 | 100.30 | 147.95 | 150.85 | 0.00 | - | 4 | 8 | 51.06% |
| NFLX240920C00470000 | 2024-05-07 12:00PM EDT | 2024-09-20 | 150.34 | 155.60 | 157.60 | 0.00 | - | 2 | 201 | 48.02% |
| NFLX241220C00470000 | 2024-05-08 2:42PM EDT | 2024-12-20 | 169.32 | 168.50 | 171.75 | 0.00 | - | 5 | 38 | 48.73% |
| NFLX250117C00470000 | 2024-05-09 1:04PM EDT | 2025-01-17 | 175.50 | 171.50 | 174.90 | +49.05 | +38.79% | 2 | 509 | 48.22% |
| NFLX250321C00470000 | 2024-05-09 3:13PM EDT | 2025-03-21 | 183.00 | 181.35 | 184.95 | +45.30 | +32.90% | 2 | 6 | 49.39% |
| NFLX250620C00470000 | 2024-04-19 10:13AM EDT | 2025-06-20 | 165.51 | 192.55 | 198.85 | 0.00 | - | 7 | 14 | 50.83% |
| NFLX251219C00470000 | 2024-04-02 3:57PM EDT | 2025-12-19 | 222.10 | 175.05 | 179.00 | 0.00 | - | 1 | 58 | 33.52% |
| NFLX260116C00470000 | 2024-05-08 3:34PM EDT | 2026-01-16 | 216.87 | 215.95 | 220.65 | 0.00 | - | 1 | 72 | 50.34% |
| NFLX261218C00470000 | 2024-04-22 1:48PM EDT | 2026-12-18 | 202.85 | 244.05 | 252.00 | 0.00 | - | 1 | 12 | 50.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00470000 | 2024-05-06 1:13PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 140 | 106.25% |
| NFLX240517P00470000 | 2024-05-09 12:48PM EDT | 2024-05-17 | 0.07 | 0.02 | 0.08 | 0.00 | - | 19 | 1,009 | 61.72% |
| NFLX240524P00470000 | 2024-05-09 3:21PM EDT | 2024-05-24 | 0.13 | 0.03 | 0.13 | -0.12 | -48.00% | 3 | 135 | 51.27% |
| NFLX240531P00470000 | 2024-05-07 1:09PM EDT | 2024-05-31 | 0.17 | 0.09 | 0.50 | 0.00 | - | 10 | 241 | 51.15% |
| NFLX240607P00470000 | 2024-05-02 2:33PM EDT | 2024-06-07 | 1.00 | 0.03 | 0.48 | 0.00 | - | 2 | 221 | 44.51% |
| NFLX240614P00470000 | 2024-05-07 12:08PM EDT | 2024-06-14 | 0.35 | 0.19 | 0.47 | +0.35 | - | - | 1 | 39.94% |
| NFLX240621P00470000 | 2024-05-09 1:55PM EDT | 2024-06-21 | 0.44 | 0.35 | 0.50 | -0.03 | -6.38% | 85 | 866 | 36.99% |
| NFLX240719P00470000 | 2024-05-09 3:04PM EDT | 2024-07-19 | 2.12 | 2.16 | 2.39 | -0.18 | -7.83% | 3 | 74 | 38.40% |
| NFLX240920P00470000 | 2024-05-09 2:58PM EDT | 2024-09-20 | 5.20 | 5.25 | 5.55 | -0.35 | -6.31% | 15 | 378 | 34.48% |
| NFLX241018P00470000 | 2024-05-09 2:39PM EDT | 2024-10-18 | 7.95 | 8.05 | 8.35 | -0.05 | -0.63% | 6 | 37 | 35.36% |
| NFLX241220P00470000 | 2024-05-08 10:02AM EDT | 2024-12-20 | 12.60 | 12.15 | 12.95 | 0.00 | - | 20 | 149 | 34.75% |
| NFLX250117P00470000 | 2024-05-09 12:34PM EDT | 2025-01-17 | 14.67 | 14.40 | 14.90 | +0.17 | +1.17% | 1 | 1,098 | 34.50% |
| NFLX250321P00470000 | 2024-05-07 10:14AM EDT | 2025-03-21 | 19.00 | 18.50 | 20.90 | 0.00 | - | 10 | 35 | 35.29% |
| NFLX250620P00470000 | 2024-05-09 3:55PM EDT | 2025-06-20 | 25.50 | 23.40 | 25.50 | +0.40 | +1.59% | 1 | 79 | 33.88% |
| NFLX251219P00470000 | 2024-03-27 3:47PM EDT | 2025-12-19 | 42.80 | 44.95 | 49.15 | 0.00 | - | 3 | 60 | 39.00% |
| NFLX260116P00470000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 41.65 | 37.90 | 44.00 | 0.00 | - | 1 | 18 | 35.89% |
| NFLX261218P00470000 | 2024-05-07 9:30AM EDT | 2026-12-18 | 57.08 | 51.05 | 57.25 | 0.00 | - | 1 | 20 | 33.44% |
© 2024 Yahoo. Todos los derechos reservados.