Mercados españoles cerrados en 4 hrs 50 min
IBEX 35
11.130,90 +80,80 (+0,73%) Euro Stoxx 50
5.095,31 +40,90 (+0,81%) Dólar/Euro
1,0784 0,0000 (-0,00%) Petróleo Brent
84,35 +0,47 (+0,56%) Oro
2.382,30 +42,00 (+1,79%) Bitcoin EUR
58.479,09 +1.835,10 (+3,24%)
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:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00490000 | 2024-04-29 9:37AM EDT | 2024-05-10 | 69.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517C00490000 | 2024-05-09 3:22PM EDT | 2024-05-17 | 123.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531C00490000 | 2024-04-22 11:32AM EDT | 2024-05-31 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00490000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 94.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240719C00490000 | 2024-05-09 3:09PM EDT | 2024-07-19 | 132.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240920C00490000 | 2024-05-08 10:50AM EDT | 2024-09-20 | 144.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241018C00490000 | 2024-05-08 11:33AM EDT | 2024-10-18 | 147.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220C00490000 | 2024-04-23 9:59AM EDT | 2024-12-20 | 116.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117C00490000 | 2024-05-08 10:39AM EDT | 2025-01-17 | 162.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321C00490000 | 2024-05-08 11:49AM EDT | 2025-03-21 | 169.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250620C00490000 | 2024-05-08 9:38AM EDT | 2025-06-20 | 176.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX251219C00490000 | 2024-04-04 11:00AM EDT | 2025-12-19 | 225.80 | 172.90 | 178.40 | 0.00 | - | 1 | 121 | 38.62% |
| NFLX260116C00490000 | 2024-05-01 1:26PM EDT | 2026-01-16 | 157.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218C00490000 | 2024-05-07 9:30AM EDT | 2026-12-18 | 224.06 | 0.00 | 0.00 | 0.00 | - | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00490000 | 2024-05-07 11:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX240517P00490000 | 2024-05-09 3:30PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240524P00490000 | 2024-05-07 12:18PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| NFLX240531P00490000 | 2024-05-09 12:07PM EDT | 2024-05-31 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240607P00490000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240614P00490000 | 2024-05-07 1:24PM EDT | 2024-06-14 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240621P00490000 | 2024-05-09 2:05PM EDT | 2024-06-21 | 0.67 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| NFLX240719P00490000 | 2024-05-09 3:00PM EDT | 2024-07-19 | 3.27 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NFLX240920P00490000 | 2024-05-09 3:37PM EDT | 2024-09-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| NFLX241018P00490000 | 2024-05-09 3:18PM EDT | 2024-10-18 | 10.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| NFLX241220P00490000 | 2024-05-09 1:17PM EDT | 2024-12-20 | 15.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250117P00490000 | 2024-05-09 10:29AM EDT | 2025-01-17 | 18.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NFLX250321P00490000 | 2024-05-02 10:55AM EDT | 2025-03-21 | 34.19 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| NFLX250620P00490000 | 2024-05-09 3:55PM EDT | 2025-06-20 | 30.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX251219P00490000 | 2024-05-06 10:10AM EDT | 2025-12-19 | 47.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX260116P00490000 | 2024-05-08 10:33AM EDT | 2026-01-16 | 44.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX261218P00490000 | 2024-05-08 3:55PM EDT | 2026-12-18 | 61.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.