Mercados españoles cerrados en 4 hrs 56 min
IBEX 35
11.133,40 +83,30 (+0,75%) Euro Stoxx 50
5.096,46 +42,05 (+0,83%) Dólar/Euro
1,0783 -0,0001 (-0,01%) Petróleo Brent
84,38 +0,50 (+0,60%) Oro
2.382,60 +42,30 (+1,81%) Bitcoin EUR
58.478,93 +1.898,76 (+3,36%)
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:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00500000 | 2024-05-08 10:47AM EDT | 2024-05-10 | 115.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240517C00500000 | 2024-05-09 1:28PM EDT | 2024-05-17 | 114.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NFLX240524C00500000 | 2024-05-03 9:36AM EDT | 2024-05-24 | 70.76 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NFLX240531C00500000 | 2024-04-29 9:44AM EDT | 2024-05-31 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240607C00500000 | 2024-05-03 2:18PM EDT | 2024-06-07 | 81.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00500000 | 2024-05-09 3:44PM EDT | 2024-06-21 | 117.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240719C00500000 | 2024-05-09 12:24PM EDT | 2024-07-19 | 122.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920C00500000 | 2024-05-08 12:12PM EDT | 2024-09-20 | 133.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241018C00500000 | 2024-05-01 10:42AM EDT | 2024-10-18 | 86.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241220C00500000 | 2024-05-07 11:10AM EDT | 2024-12-20 | 139.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117C00500000 | 2024-05-08 3:59PM EDT | 2025-01-17 | 148.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX250321C00500000 | 2024-05-08 1:11PM EDT | 2025-03-21 | 161.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250620C00500000 | 2024-05-08 2:34PM EDT | 2025-06-20 | 172.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX251219C00500000 | 2024-05-01 9:30AM EDT | 2025-12-19 | 148.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00500000 | 2024-05-06 10:16AM EDT | 2026-01-16 | 179.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX261218C00500000 | 2024-05-08 3:44PM EDT | 2026-12-18 | 230.80 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00500000 | 2024-05-09 10:41AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX240517P00500000 | 2024-05-09 3:50PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| NFLX240524P00500000 | 2024-05-09 3:15PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NFLX240531P00500000 | 2024-05-09 3:57PM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NFLX240607P00500000 | 2024-05-09 3:11PM EDT | 2024-06-07 | 0.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NFLX240614P00500000 | 2024-05-08 1:22PM EDT | 2024-06-14 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX240621P00500000 | 2024-05-09 3:31PM EDT | 2024-06-21 | 0.85 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
| NFLX240719P00500000 | 2024-05-09 3:30PM EDT | 2024-07-19 | 4.12 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NFLX240920P00500000 | 2024-05-09 3:54PM EDT | 2024-09-20 | 8.85 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| NFLX241018P00500000 | 2024-05-09 3:54PM EDT | 2024-10-18 | 12.55 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| NFLX241220P00500000 | 2024-05-09 2:33PM EDT | 2024-12-20 | 17.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250117P00500000 | 2024-05-09 3:28PM EDT | 2025-01-17 | 20.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX250321P00500000 | 2024-05-09 3:31PM EDT | 2025-03-21 | 25.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250620P00500000 | 2024-05-09 3:55PM EDT | 2025-06-20 | 33.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NFLX251219P00500000 | 2024-05-06 11:17AM EDT | 2025-12-19 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX260116P00500000 | 2024-05-09 2:34PM EDT | 2026-01-16 | 47.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| NFLX261218P00500000 | 2024-05-09 12:13PM EDT | 2026-12-18 | 63.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.