Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0782 -0,0002 (-0,02%) Petróleo Brent
83,10 -0,78 (-0,93%) Oro
2.370,80 +30,50 (+1,30%) Bitcoin EUR
56.463,77 -1.318,81 (-2,28%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:47PM EDT. Mercado abierto.
Precio de ejercicio:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00520000 | 2024-05-09 11:37AM EDT | 2024-05-10 | 87.27 | 84.75 | 90.65 | -7.66 | -7.47% | 3 | 147 | 190.04% |
| NFLX240517C00520000 | 2024-05-10 12:24PM EDT | 2024-05-17 | 87.39 | 86.70 | 90.05 | -6.72 | -7.14% | 3 | 164 | 59.67% |
| NFLX240524C00520000 | 2024-05-08 1:39PM EDT | 2024-05-24 | 95.75 | 88.40 | 91.55 | 0.00 | - | 10 | 16 | 55.16% |
| NFLX240531C00520000 | 2024-05-09 9:48AM EDT | 2024-05-31 | 87.55 | 89.30 | 92.30 | 0.00 | - | 1 | 5 | 49.01% |
| NFLX240621C00520000 | 2024-05-08 1:39PM EDT | 2024-06-21 | 96.05 | 92.60 | 94.40 | 0.00 | - | 4 | 493 | 40.80% |
| NFLX240719C00520000 | 2024-05-07 10:15AM EDT | 2024-07-19 | 93.50 | 100.20 | 101.95 | 0.00 | - | 1 | 49 | 43.86% |
| NFLX240920C00520000 | 2024-05-08 12:04PM EDT | 2024-09-20 | 118.50 | 111.00 | 112.65 | 0.00 | - | 3 | 294 | 42.12% |
| NFLX241018C00520000 | 2024-04-25 3:23PM EDT | 2024-10-18 | 88.13 | 117.80 | 119.00 | 0.00 | - | - | 1 | 43.39% |
| NFLX241220C00520000 | 2024-05-08 12:01PM EDT | 2024-12-20 | 134.50 | 128.50 | 129.70 | 0.00 | - | 2 | 69 | 43.79% |
| NFLX250117C00520000 | 2024-05-08 3:24PM EDT | 2025-01-17 | 136.50 | 133.60 | 135.00 | 0.00 | - | 2 | 285 | 44.47% |
| NFLX250321C00520000 | 2024-04-22 10:06AM EDT | 2025-03-21 | 98.40 | 141.65 | 144.75 | 0.00 | - | 2 | 14 | 44.95% |
| NFLX250620C00520000 | 2024-05-07 12:06PM EDT | 2025-06-20 | 153.80 | 156.30 | 158.90 | 0.00 | - | 1 | 263 | 46.12% |
| NFLX251219C00520000 | 2024-04-26 10:26AM EDT | 2025-12-19 | 143.25 | 179.10 | 185.50 | 0.00 | - | 2 | 30 | 48.43% |
| NFLX260116C00520000 | 2024-05-08 11:05AM EDT | 2026-01-16 | 191.53 | 183.35 | 186.40 | 0.00 | - | 1 | 33 | 47.65% |
| NFLX261218C00520000 | 2024-04-22 10:23AM EDT | 2026-12-18 | 171.17 | 214.10 | 221.20 | 0.00 | - | 1 | 20 | 48.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00520000 | 2024-05-10 10:58AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 919 | 50.00% |
| NFLX240517P00520000 | 2024-05-10 11:40AM EDT | 2024-05-17 | 0.13 | 0.10 | 0.16 | -0.09 | -40.91% | 1 | 1,449 | 47.27% |
| NFLX240524P00520000 | 2024-05-10 10:20AM EDT | 2024-05-24 | 0.32 | 0.10 | 0.53 | +0.08 | +33.33% | 8 | 139 | 41.31% |
| NFLX240531P00520000 | 2024-05-10 10:40AM EDT | 2024-05-31 | 0.31 | 0.32 | 0.83 | -0.23 | -42.59% | 8 | 111 | 36.95% |
| NFLX240607P00520000 | 2024-05-10 10:33AM EDT | 2024-06-07 | 0.72 | 0.44 | 1.06 | +0.12 | +20.00% | 25 | 266 | 33.74% |
| NFLX240614P00520000 | 2024-05-10 11:45AM EDT | 2024-06-14 | 1.28 | 1.05 | 1.30 | +0.07 | +5.79% | 2 | 10 | 31.58% |
| NFLX240621P00520000 | 2024-05-10 11:57AM EDT | 2024-06-21 | 1.62 | 1.42 | 1.56 | +0.16 | +10.96% | 40 | 1,354 | 30.04% |
| NFLX240719P00520000 | 2024-05-10 11:18AM EDT | 2024-07-19 | 6.48 | 6.40 | 6.65 | +0.33 | +5.37% | 9 | 216 | 34.64% |
| NFLX240920P00520000 | 2024-05-10 11:11AM EDT | 2024-09-20 | 12.56 | 12.25 | 12.60 | +0.71 | +5.99% | 14 | 657 | 31.92% |
| NFLX241018P00520000 | 2024-05-10 11:11AM EDT | 2024-10-18 | 16.91 | 16.35 | 16.95 | +0.71 | +4.38% | 12 | 237 | 32.96% |
| NFLX241220P00520000 | 2024-05-08 1:24PM EDT | 2024-12-20 | 21.10 | 22.80 | 23.25 | -1.26 | -5.64% | 1 | 169 | 32.47% |
| NFLX250117P00520000 | 2024-05-10 10:35AM EDT | 2025-01-17 | 25.07 | 25.65 | 26.50 | -0.28 | -1.10% | 14 | 709 | 32.73% |
| NFLX250321P00520000 | 2024-05-10 10:29AM EDT | 2025-03-21 | 30.95 | 31.10 | 33.45 | -0.14 | -0.45% | 31 | 94 | 33.19% |
| NFLX250620P00520000 | 2024-05-09 2:25PM EDT | 2025-06-20 | 39.10 | 38.20 | 40.25 | 0.00 | - | 2 | 396 | 32.52% |
| NFLX251219P00520000 | 2024-04-18 2:51PM EDT | 2025-12-19 | 58.16 | 48.60 | 54.20 | 0.00 | - | 1 | 106 | 32.48% |
| NFLX260116P00520000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 58.15 | 53.55 | 58.10 | 0.00 | - | 1 | 180 | 33.20% |
| NFLX261218P00520000 | 2024-05-08 9:52AM EDT | 2026-12-18 | 71.16 | 69.80 | 74.55 | 0.00 | - | 1 | 27 | 31.66% |
© 2024 Yahoo. Todos los derechos reservados.