Mercados españoles cerrados
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,51 (+0,27%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0785 +0,0034 (+0,31%) Petróleo Brent
84,17 +0,59 (+0,71%) Bitcoin EUR
57.906,88 +724,77 (+1,27%)
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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00480000 | 2024-05-06 2:05PM EDT | 2024-05-17 | 114.99 | 129.70 | 134.70 | 0.00 | - | 5 | 152 | 62.11% |
| NFLX240524C00480000 | 2024-04-30 12:00PM EDT | 2024-05-24 | 75.71 | 130.55 | 135.05 | 0.00 | - | 1 | 1 | 60.30% |
| NFLX240531C00480000 | 2024-04-22 10:59AM EDT | 2024-05-31 | 74.84 | 131.25 | 135.35 | 0.00 | - | 1 | 1 | 55.26% |
| NFLX240621C00480000 | 2024-05-08 11:33AM EDT | 2024-06-21 | 136.80 | 134.15 | 136.40 | -2.94 | -2.10% | 2 | 1,255 | 52.92% |
| NFLX240719C00480000 | 2024-05-08 12:20PM EDT | 2024-07-19 | 142.90 | 138.55 | 140.80 | 0.00 | - | 1 | 21 | 50.73% |
| NFLX240920C00480000 | 2024-05-03 3:42PM EDT | 2024-09-20 | 118.81 | 146.75 | 148.90 | 0.00 | - | 1 | 170 | 46.86% |
| NFLX241220C00480000 | 2024-05-08 11:41AM EDT | 2024-12-20 | 165.25 | 161.10 | 163.05 | 0.00 | - | 3 | 81 | 47.34% |
| NFLX250117C00480000 | 2024-05-08 11:05AM EDT | 2025-01-17 | 170.54 | 165.10 | 168.50 | 0.00 | - | 30 | 984 | 48.40% |
| NFLX250321C00480000 | 2024-05-08 11:45AM EDT | 2025-03-21 | 177.52 | 173.85 | 178.00 | 0.00 | - | 4 | 13 | 48.99% |
| NFLX250620C00480000 | 2024-04-25 10:14AM EDT | 2025-06-20 | 143.38 | 185.55 | 188.70 | 0.00 | - | 1 | 115 | 48.64% |
| NFLX251219C00480000 | 2024-05-08 10:33AM EDT | 2025-12-19 | 212.65 | 206.45 | 209.85 | 0.00 | - | 40 | 143 | 49.23% |
| NFLX260116C00480000 | 2024-05-09 11:50AM EDT | 2026-01-16 | 213.22 | 209.95 | 217.00 | +42.24 | +24.70% | 11 | 123 | 50.97% |
| NFLX261218C00480000 | 2024-05-08 3:34PM EDT | 2026-12-18 | 241.27 | 238.15 | 246.15 | 0.00 | - | 1 | 21 | 50.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00480000 | 2024-05-06 12:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 47 | 104.69% |
| NFLX240517P00480000 | 2024-05-09 3:40PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.15 | -0.03 | -33.33% | 1 | 868 | 61.52% |
| NFLX240524P00480000 | 2024-05-09 1:29PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.33 | -0.01 | -9.09% | 2 | 183 | 53.66% |
| NFLX240531P00480000 | 2024-05-09 10:24AM EDT | 2024-05-31 | 0.23 | 0.09 | 0.70 | +0.02 | +9.52% | 1 | 447 | 50.22% |
| NFLX240607P00480000 | 2024-05-08 2:29PM EDT | 2024-06-07 | 0.35 | 0.12 | 0.29 | 0.00 | - | 2 | 56 | 38.50% |
| NFLX240614P00480000 | 2024-05-03 10:57AM EDT | 2024-06-14 | 1.10 | 0.26 | 0.55 | 0.00 | - | 126 | 126 | 38.09% |
| NFLX240621P00480000 | 2024-05-09 3:23PM EDT | 2024-06-21 | 0.52 | 0.45 | 0.61 | -0.17 | -24.64% | 8 | 890 | 35.50% |
| NFLX240719P00480000 | 2024-05-09 3:06PM EDT | 2024-07-19 | 2.61 | 2.69 | 2.83 | -0.24 | -8.42% | 6 | 257 | 37.31% |
| NFLX240920P00480000 | 2024-05-09 3:33PM EDT | 2024-09-20 | 6.30 | 6.25 | 6.50 | -0.01 | -0.16% | 15 | 216 | 33.88% |
| NFLX241018P00480000 | 2024-05-09 3:18PM EDT | 2024-10-18 | 9.25 | 9.30 | 9.55 | -0.37 | -3.85% | 1 | 12 | 34.76% |
| NFLX241220P00480000 | 2024-05-09 1:14PM EDT | 2024-12-20 | 13.89 | 13.45 | 14.10 | +0.01 | +0.07% | 4 | 1,686 | 33.87% |
| NFLX250117P00480000 | 2024-05-09 2:10PM EDT | 2025-01-17 | 16.34 | 15.75 | 16.70 | +0.24 | +1.49% | 1 | 749 | 34.09% |
| NFLX250321P00480000 | 2024-05-09 9:30AM EDT | 2025-03-21 | 20.70 | 20.25 | 23.40 | -13.20 | -38.94% | 20 | 22 | 35.14% |
| NFLX250620P00480000 | 2024-05-09 9:37AM EDT | 2025-06-20 | 27.90 | 26.85 | 27.90 | +1.50 | +5.68% | 3 | 460 | 33.55% |
| NFLX251219P00480000 | 2024-04-30 3:28PM EDT | 2025-12-19 | 52.15 | 38.85 | 42.30 | 0.00 | - | 10 | 44 | 34.37% |
| NFLX260116P00480000 | 2024-05-09 11:17AM EDT | 2026-01-16 | 41.89 | 41.00 | 44.80 | -0.29 | -0.69% | 16 | 90 | 34.64% |
| NFLX261218P00480000 | 2024-05-08 10:23AM EDT | 2026-12-18 | 57.45 | 54.50 | 60.25 | 0.00 | - | 3 | 35 | 33.04% |
© 2024 Yahoo. Todos los derechos reservados.