Mercados españoles abiertos en 3 hrs
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.267,33 +193,35 (+0,51%) Dólar/Euro
1,0779 -0,0005 (-0,04%) Petróleo Brent
84,33 +0,45 (+0,54%) Bitcoin EUR
58.373,86 +1.160,62 (+2,03%)
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:530.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00530000 | 2024-05-09 11:28AM EDT | 2024-05-10 | 84.43 | 79.60 | 85.70 | +23.07 | +37.60% | 12 | 19 | 148.83% |
| NFLX240517C00530000 | 2024-05-09 11:28AM EDT | 2024-05-17 | 85.23 | 79.95 | 84.90 | +0.76 | +0.90% | 2 | 258 | 74.40% |
| NFLX240524C00530000 | 2024-05-09 2:51PM EDT | 2024-05-24 | 86.00 | 81.10 | 85.60 | +40.50 | +89.01% | 1 | 13 | 57.73% |
| NFLX240531C00530000 | 2024-05-08 1:37PM EDT | 2024-05-31 | 86.38 | 82.00 | 86.05 | 0.00 | - | 32 | 32 | 49.35% |
| NFLX240614C00530000 | 2024-05-06 11:04AM EDT | 2024-06-14 | 66.96 | 82.20 | 89.45 | 0.00 | - | 2 | 2 | 47.07% |
| NFLX240621C00530000 | 2024-05-08 1:21PM EDT | 2024-06-21 | 89.46 | 85.95 | 88.20 | 0.00 | - | 11 | 666 | 40.41% |
| NFLX240719C00530000 | 2024-05-09 3:20PM EDT | 2024-07-19 | 96.40 | 94.35 | 96.05 | +31.75 | +49.11% | 1 | 12 | 43.06% |
| NFLX240920C00530000 | 2024-05-08 2:01PM EDT | 2024-09-20 | 107.78 | 105.85 | 107.85 | 0.00 | - | 3 | 369 | 42.02% |
| NFLX241018C00530000 | 2024-04-25 11:30AM EDT | 2024-10-18 | 76.90 | 112.80 | 114.45 | 0.00 | - | - | 2 | 43.28% |
| NFLX241220C00530000 | 2024-05-09 3:22PM EDT | 2024-12-20 | 125.24 | 123.80 | 125.25 | +14.89 | +13.49% | 1 | 15 | 43.53% |
| NFLX250117C00530000 | 2024-05-02 12:11PM EDT | 2025-01-17 | 93.40 | 128.65 | 130.30 | 0.00 | - | 2 | 261 | 44.00% |
| NFLX250321C00530000 | 2024-04-22 10:06AM EDT | 2025-03-21 | 92.80 | 138.80 | 142.45 | 0.00 | - | 22 | 13 | 45.63% |
| NFLX250620C00530000 | 2024-05-03 3:30PM EDT | 2025-06-20 | 128.76 | 152.15 | 157.40 | 0.00 | - | 1 | 90 | 46.93% |
| NFLX251219C00530000 | 2024-05-06 3:49PM EDT | 2025-12-19 | 167.49 | 175.60 | 183.00 | 0.00 | - | 7 | 84 | 48.54% |
| NFLX260116C00530000 | 2024-05-08 11:05AM EDT | 2026-01-16 | 185.70 | 178.80 | 182.65 | 0.00 | - | 1 | 11 | 47.30% |
| NFLX261218C00530000 | 2024-05-07 9:30AM EDT | 2026-12-18 | 202.15 | 211.20 | 218.45 | 0.00 | - | 3 | 10 | 48.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00530000 | 2024-05-09 10:52AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 8 | 957 | 94.53% |
| NFLX240517P00530000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.17 | 0.15 | 0.20 | -0.09 | -34.62% | 107 | 685 | 44.78% |
| NFLX240524P00530000 | 2024-05-09 3:51PM EDT | 2024-05-24 | 0.65 | 0.35 | 0.65 | +0.11 | +20.37% | 23 | 462 | 39.45% |
| NFLX240531P00530000 | 2024-05-09 3:51PM EDT | 2024-05-31 | 0.98 | 0.65 | 1.06 | +0.23 | +30.67% | 10 | 281 | 35.79% |
| NFLX240607P00530000 | 2024-05-09 1:17PM EDT | 2024-06-07 | 1.01 | 0.51 | 1.12 | -0.22 | -17.89% | 4 | 33 | 31.53% |
| NFLX240614P00530000 | 2024-05-09 12:20PM EDT | 2024-06-14 | 1.60 | 1.39 | 1.68 | -0.60 | -27.27% | 5 | 53 | 30.91% |
| NFLX240621P00530000 | 2024-05-09 3:51PM EDT | 2024-06-21 | 1.95 | 1.91 | 2.03 | -0.31 | -13.72% | 127 | 607 | 29.57% |
| NFLX240719P00530000 | 2024-05-09 3:01PM EDT | 2024-07-19 | 7.54 | 7.60 | 7.85 | -0.66 | -8.05% | 14 | 221 | 34.31% |
| NFLX240920P00530000 | 2024-05-09 11:42AM EDT | 2024-09-20 | 13.85 | 13.85 | 14.25 | -0.60 | -4.15% | 3 | 202 | 31.64% |
| NFLX241018P00530000 | 2024-05-08 2:27PM EDT | 2024-10-18 | 18.85 | 18.55 | 19.00 | 0.00 | - | 32 | 42 | 32.82% |
| NFLX241220P00530000 | 2024-05-08 12:08PM EDT | 2024-12-20 | 24.85 | 24.80 | 25.35 | 0.00 | - | 29 | 242 | 32.17% |
| NFLX250117P00530000 | 2024-05-07 12:18PM EDT | 2025-01-17 | 30.10 | 27.95 | 29.00 | 0.00 | - | 9 | 800 | 32.60% |
| NFLX250321P00530000 | 2024-05-09 10:21AM EDT | 2025-03-21 | 35.10 | 33.70 | 36.55 | +1.06 | +3.11% | 1 | 214 | 33.26% |
| NFLX250620P00530000 | 2024-05-08 9:42AM EDT | 2025-06-20 | 40.90 | 41.20 | 43.15 | 0.00 | - | 7 | 203 | 32.38% |
| NFLX251219P00530000 | 2024-05-08 9:42AM EDT | 2025-12-19 | 56.47 | 55.05 | 58.65 | 0.00 | - | 1 | 252 | 32.80% |
| NFLX260116P00530000 | 2024-05-07 1:09PM EDT | 2026-01-16 | 59.95 | 55.80 | 60.95 | 0.00 | - | 2 | 54 | 32.90% |
| NFLX261218P00530000 | 2024-05-08 10:23AM EDT | 2026-12-18 | 75.17 | 72.15 | 78.65 | 0.00 | - | 2 | 52 | 31.67% |
© 2024 Yahoo. Todos los derechos reservados.