Mercados españoles abiertos en 4 hrs 25 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.303,52 +229,54 (+0,60%) Dólar/Euro
1,0779 -0,0005 (-0,04%) Petróleo Brent
84,23 +0,35 (+0,42%) Bitcoin EUR
58.405,59 +1.295,01 (+2,27%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:525.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00525000 | 2024-05-08 1:51PM EDT | 2024-05-10 | 88.15 | 82.80 | 90.70 | 0.00 | - | 160 | 146 | 236.28% |
| NFLX240517C00525000 | 2024-05-08 1:51PM EDT | 2024-05-17 | 88.89 | 84.95 | 89.80 | 0.00 | - | 3 | 204 | 77.36% |
| NFLX240524C00525000 | 2024-05-08 1:39PM EDT | 2024-05-24 | 90.85 | 85.95 | 90.60 | 0.00 | - | 10 | 12 | 60.53% |
| NFLX240531C00525000 | 2024-05-08 1:22PM EDT | 2024-05-31 | 91.47 | 87.30 | 90.75 | 0.00 | - | 30 | 32 | 50.56% |
| NFLX240607C00525000 | 2024-04-30 10:28AM EDT | 2024-06-07 | 41.13 | 87.65 | 92.05 | 0.00 | - | - | 1 | 48.15% |
| NFLX240621C00525000 | 2024-05-08 1:21PM EDT | 2024-06-21 | 92.58 | 90.65 | 92.90 | 0.00 | - | 11 | 346 | 41.55% |
| NFLX240719C00525000 | 2024-05-09 1:36PM EDT | 2024-07-19 | 100.05 | 98.50 | 100.70 | +14.72 | +17.25% | 1 | 18 | 44.28% |
| NFLX240920C00525000 | 2024-04-29 10:24AM EDT | 2024-09-20 | 70.51 | 109.35 | 111.80 | 0.00 | - | 1 | 21 | 42.52% |
| NFLX241220C00525000 | 2024-04-30 3:04PM EDT | 2024-12-20 | 86.13 | 127.20 | 129.40 | 0.00 | - | 2 | 6 | 44.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00525000 | 2024-05-09 1:45PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 399 | 100.00% |
| NFLX240517P00525000 | 2024-05-09 2:57PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.18 | -0.07 | -31.82% | 74 | 1,194 | 46.68% |
| NFLX240524P00525000 | 2024-05-09 3:15PM EDT | 2024-05-24 | 0.33 | 0.14 | 0.91 | -0.12 | -26.67% | 16 | 210 | 44.30% |
| NFLX240531P00525000 | 2024-05-09 3:57PM EDT | 2024-05-31 | 0.65 | 0.50 | 0.65 | -0.09 | -12.16% | 82 | 376 | 34.36% |
| NFLX240607P00525000 | 2024-05-09 2:09PM EDT | 2024-06-07 | 0.61 | 0.43 | 0.94 | -0.90 | -59.60% | 2 | 34 | 32.06% |
| NFLX240614P00525000 | 2024-05-08 1:49PM EDT | 2024-06-14 | 1.31 | 1.15 | 1.46 | +1.31 | - | - | 3 | 31.51% |
| NFLX240621P00525000 | 2024-05-09 3:30PM EDT | 2024-06-21 | 1.68 | 1.60 | 1.76 | -0.25 | -12.95% | 123 | 954 | 30.05% |
| NFLX240719P00525000 | 2024-05-09 3:53PM EDT | 2024-07-19 | 6.95 | 6.85 | 7.15 | -0.20 | -2.80% | 41 | 144 | 34.66% |
| NFLX240920P00525000 | 2024-05-08 12:30PM EDT | 2024-09-20 | 12.55 | 12.85 | 13.20 | 0.00 | - | 6 | 160 | 31.83% |
| NFLX241220P00525000 | 2024-05-08 12:08PM EDT | 2024-12-20 | 23.20 | 23.45 | 24.00 | 0.00 | - | 11 | 55 | 32.35% |
© 2024 Yahoo. Todos los derechos reservados.