Mercados españoles cerrados en 1 hr 17 mins
IBEX 35
11.115,80 +65,70 (+0,59%) Euro Stoxx 50
5.086,50 +32,09 (+0,63%) Dólar/Euro
1,0779 -0,0005 (-0,04%) Petróleo Brent
84,08 +0,20 (+0,24%) Oro
2.375,70 +35,40 (+1,51%) Bitcoin EUR
58.230,98 +1.346,75 (+2,37%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:13AM EDT. Mercado abierto.
Precio de ejercicio:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00510000 | 2024-05-09 10:15AM EDT | 2024-05-10 | 97.70 | 107.80 | 114.20 | 0.00 | - | 3 | 11 | 310.40% |
| NFLX240517C00510000 | 2024-05-09 10:15AM EDT | 2024-05-17 | 98.40 | 110.20 | 113.20 | 0.00 | - | 4 | 253 | 113.78% |
| NFLX240524C00510000 | 2024-05-06 2:57PM EDT | 2024-05-24 | 86.39 | 109.50 | 113.00 | 0.00 | - | 3 | 6 | 81.21% |
| NFLX240531C00510000 | 2024-04-19 10:24AM EDT | 2024-05-31 | 67.25 | 110.15 | 113.65 | 0.00 | - | 1 | 1 | 69.29% |
| NFLX240607C00510000 | 2024-04-26 10:56AM EDT | 2024-06-07 | 55.16 | 111.10 | 114.70 | 0.00 | - | 3 | 3 | 63.20% |
| NFLX240621C00510000 | 2024-05-08 9:50AM EDT | 2024-06-21 | 107.32 | 113.25 | 115.70 | 0.00 | - | 20 | 720 | 55.37% |
| NFLX240719C00510000 | 2024-05-08 3:11PM EDT | 2024-07-19 | 111.62 | 118.75 | 121.35 | 0.00 | - | 1 | 17 | 51.63% |
| NFLX240920C00510000 | 2024-05-08 9:59AM EDT | 2024-09-20 | 124.96 | 128.95 | 130.65 | 0.00 | - | 1 | 4,106 | 47.88% |
| NFLX241018C00510000 | 2024-05-02 9:41AM EDT | 2024-10-18 | 88.50 | 134.90 | 136.80 | 0.00 | - | - | 0 | 48.59% |
| NFLX241220C00510000 | 2024-04-22 10:20AM EDT | 2024-12-20 | 91.30 | 144.60 | 146.90 | 0.00 | - | 6 | 25 | 47.98% |
| NFLX250117C00510000 | 2024-05-10 9:30AM EDT | 2025-01-17 | 151.00 | 149.90 | 152.10 | +7.05 | +4.90% | 1 | 478 | 48.45% |
| NFLX250321C00510000 | 2024-04-22 10:07AM EDT | 2025-03-21 | 104.70 | 156.95 | 161.20 | 0.00 | - | 6 | 9 | 48.28% |
| NFLX250620C00510000 | 2024-05-08 2:01PM EDT | 2025-06-20 | 167.50 | 170.95 | 173.95 | 0.00 | - | 1 | 29 | 48.54% |
| NFLX251219C00510000 | 2024-03-27 11:17AM EDT | 2025-12-19 | 201.85 | 144.05 | 149.85 | 0.00 | - | 1 | 45 | 30.84% |
| NFLX260116C00510000 | 2024-04-05 10:28AM EDT | 2026-01-16 | 213.26 | 165.15 | 170.05 | 0.00 | - | 1 | 18 | 37.93% |
| NFLX261218C00510000 | 2024-04-29 11:48AM EDT | 2026-12-18 | 184.52 | 227.00 | 237.00 | 0.00 | - | 2 | 7 | 50.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00510000 | 2024-05-09 2:17PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 466 | 50.00% |
| NFLX240517P00510000 | 2024-05-09 11:59AM EDT | 2024-05-17 | 0.11 | 0.05 | 0.39 | 0.00 | - | 9 | 1,353 | 57.23% |
| NFLX240524P00510000 | 2024-05-09 3:49PM EDT | 2024-05-24 | 0.19 | 0.06 | 0.47 | 0.00 | - | 16 | 237 | 46.73% |
| NFLX240531P00510000 | 2024-05-09 3:31PM EDT | 2024-05-31 | 0.47 | 0.14 | 0.65 | 0.00 | - | 20 | 101 | 40.70% |
| NFLX240607P00510000 | 2024-05-08 10:16AM EDT | 2024-06-07 | 0.94 | 0.18 | 0.88 | 0.00 | - | 2 | 65 | 37.40% |
| NFLX240614P00510000 | 2024-05-08 11:01AM EDT | 2024-06-14 | 0.85 | 0.32 | 1.01 | 0.00 | - | 8 | 20 | 34.44% |
| NFLX240621P00510000 | 2024-05-09 3:16PM EDT | 2024-06-21 | 1.08 | 0.82 | 0.96 | 0.00 | - | 38 | 3,056 | 31.21% |
| NFLX240719P00510000 | 2024-05-09 2:49PM EDT | 2024-07-19 | 4.95 | 4.25 | 4.60 | 0.00 | - | 28 | 332 | 34.85% |
| NFLX240920P00510000 | 2024-05-09 1:42PM EDT | 2024-09-20 | 10.30 | 8.90 | 9.50 | 0.00 | - | 2 | 460 | 31.93% |
| NFLX241018P00510000 | 2024-05-09 10:26AM EDT | 2024-10-18 | 14.50 | 12.85 | 13.30 | 0.00 | - | 1 | 81 | 32.93% |
| NFLX241220P00510000 | 2024-05-09 3:43PM EDT | 2024-12-20 | 20.00 | 18.30 | 18.80 | 0.00 | - | 7 | 452 | 32.28% |
| NFLX250117P00510000 | 2024-05-09 3:33PM EDT | 2025-01-17 | 22.80 | 21.25 | 21.75 | 0.00 | - | 4 | 1,205 | 32.51% |
| NFLX250321P00510000 | 2024-05-08 10:33AM EDT | 2025-03-21 | 28.00 | 26.25 | 27.25 | 0.00 | - | 5 | 43 | 32.41% |
| NFLX250620P00510000 | 2024-05-09 10:50AM EDT | 2025-06-20 | 35.70 | 32.40 | 35.00 | 0.00 | - | 1 | 82 | 32.50% |
| NFLX251219P00510000 | 2024-05-02 11:08AM EDT | 2025-12-19 | 61.40 | 46.65 | 51.45 | 0.00 | - | 24 | 60 | 33.68% |
| NFLX260116P00510000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 54.55 | 48.65 | 51.90 | 0.00 | - | 1 | 75 | 33.08% |
| NFLX261218P00510000 | 2024-05-07 12:58PM EDT | 2026-12-18 | 69.84 | 62.65 | 68.55 | 0.00 | - | 2 | 36 | 31.76% |
© 2024 Yahoo. Todos los derechos reservados.