Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0778 -0,0006 (-0,05%) Petróleo Brent
83,23 -0,65 (-0,77%) Oro
2.369,50 +29,20 (+1,25%) Bitcoin EUR
56.843,65 -1.155,96 (-1,99%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:20PM EDT. Mercado abierto.
Precio de ejercicio:515.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00515000 | 2024-05-07 9:34AM EDT | 2024-05-10 | 81.02 | 88.05 | 94.65 | 0.00 | - | 5 | 6 | 146.88% |
| NFLX240517C00515000 | 2024-05-06 9:57AM EDT | 2024-05-17 | 70.12 | 91.50 | 93.60 | 0.00 | - | 6 | 167 | 70.26% |
| NFLX240524C00515000 | 2024-04-26 1:00PM EDT | 2024-05-24 | 50.94 | 91.60 | 94.95 | 0.00 | - | 2 | 3 | 56.23% |
| NFLX240531C00515000 | 2024-05-02 1:42PM EDT | 2024-05-31 | 52.50 | 92.40 | 96.20 | 0.00 | - | 46 | 56 | 51.15% |
| NFLX240607C00515000 | 2024-05-07 1:55PM EDT | 2024-06-07 | 92.17 | 92.70 | 96.05 | 0.00 | - | 2 | 2 | 50.42% |
| NFLX240621C00515000 | 2024-05-09 3:41PM EDT | 2024-06-21 | 102.26 | 95.50 | 97.50 | 0.00 | - | 1 | 133 | 44.88% |
| NFLX240719C00515000 | 2024-05-09 1:56PM EDT | 2024-07-19 | 109.35 | 102.60 | 104.35 | 0.00 | - | 1 | 20 | 45.63% |
| NFLX240920C00515000 | 2024-04-25 10:22AM EDT | 2024-09-20 | 77.40 | 113.20 | 115.25 | 0.00 | - | 20 | 29 | 43.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00515000 | 2024-05-10 10:55AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 231 | 96.88% |
| NFLX240517P00515000 | 2024-05-09 12:36PM EDT | 2024-05-17 | 0.11 | 0.08 | 0.18 | -0.02 | -15.38% | 13 | 857 | 49.22% |
| NFLX240524P00515000 | 2024-05-10 9:30AM EDT | 2024-05-24 | 1.37 | 0.07 | 0.33 | +1.23 | +878.57% | 1 | 65 | 39.21% |
| NFLX240531P00515000 | 2024-05-10 11:05AM EDT | 2024-05-31 | 0.43 | 0.44 | 0.79 | -0.09 | -17.31% | 7 | 1,033 | 37.48% |
| NFLX240607P00515000 | 2024-05-10 11:23AM EDT | 2024-06-07 | 0.64 | 0.33 | 0.95 | -0.36 | -36.00% | 6 | 239 | 33.79% |
| NFLX240614P00515000 | 2024-05-08 12:30PM EDT | 2024-06-14 | 0.95 | 0.95 | 1.20 | 0.00 | - | 1 | 7 | 31.78% |
| NFLX240621P00515000 | 2024-05-10 9:35AM EDT | 2024-06-21 | 1.25 | 1.31 | 1.44 | 0.00 | - | 2 | 327 | 30.21% |
| NFLX240719P00515000 | 2024-05-10 11:32AM EDT | 2024-07-19 | 6.10 | 5.95 | 6.25 | +0.60 | +10.91% | 15 | 147 | 34.64% |
| NFLX240920P00515000 | 2024-05-08 11:10AM EDT | 2024-09-20 | 11.05 | 11.60 | 12.00 | 0.00 | - | 1 | 150 | 31.90% |
© 2024 Yahoo. Todos los derechos reservados.