Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0777 -0,0007 (-0,06%) Petróleo Brent
82,89 -0,99 (-1,18%) Oro
2.374,90 +34,60 (+1,48%) Bitcoin EUR
56.156,65 -1.358,84 (-2,36%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:30PM EDT. Mercado abierto.
Precio de ejercicio:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00540000 | 2024-05-09 10:54AM EDT | 2024-05-10 | 69.40 | 66.85 | 72.00 | 0.00 | - | 2 | 78 | 138.04% |
| NFLX240517C00540000 | 2024-05-08 9:39AM EDT | 2024-05-17 | 71.00 | 68.50 | 71.80 | +2.35 | +3.42% | 4 | 160 | 55.86% |
| NFLX240524C00540000 | 2024-05-07 2:29PM EDT | 2024-05-24 | 65.53 | 68.55 | 72.35 | 0.00 | - | 1 | 6 | 51.58% |
| NFLX240531C00540000 | 2024-05-08 2:58PM EDT | 2024-05-31 | 73.29 | 69.60 | 72.75 | 0.00 | - | 6 | 7 | 43.93% |
| NFLX240607C00540000 | 2024-05-06 11:16AM EDT | 2024-06-07 | 56.39 | 71.40 | 73.85 | 0.00 | - | 1 | 3 | 41.28% |
| NFLX240621C00540000 | 2024-05-09 3:41PM EDT | 2024-06-21 | 78.81 | 73.65 | 76.00 | 0.00 | - | 1 | 1,229 | 38.28% |
| NFLX240719C00540000 | 2024-05-09 2:01PM EDT | 2024-07-19 | 88.15 | 83.10 | 84.90 | 0.00 | - | 2 | 39 | 41.66% |
| NFLX240920C00540000 | 2024-05-01 10:13AM EDT | 2024-09-20 | 55.01 | 95.55 | 97.30 | 0.00 | - | 1 | 669 | 40.85% |
| NFLX241018C00540000 | 2024-05-08 9:35AM EDT | 2024-10-18 | 101.60 | 102.95 | 104.85 | 0.00 | - | 1 | 14 | 42.69% |
| NFLX241220C00540000 | 2024-05-10 10:22AM EDT | 2024-12-20 | 118.85 | 114.40 | 115.40 | +0.78 | +0.66% | 1 | 235 | 42.63% |
| NFLX250117C00540000 | 2024-05-03 12:44PM EDT | 2025-01-17 | 99.32 | 119.00 | 121.10 | 0.00 | - | 1 | 302 | 43.42% |
| NFLX250321C00540000 | 2024-05-02 11:21AM EDT | 2025-03-21 | 98.47 | 129.80 | 131.15 | 0.00 | - | 1 | 2 | 43.90% |
| NFLX250620C00540000 | 2024-05-08 12:47PM EDT | 2025-06-20 | 149.00 | 143.30 | 145.40 | 0.00 | - | 1 | 156 | 44.96% |
| NFLX251219C00540000 | 2024-04-30 11:50AM EDT | 2025-12-19 | 132.38 | 166.55 | 170.55 | 0.00 | - | 2 | 469 | 46.57% |
| NFLX260116C00540000 | 2024-05-03 9:57AM EDT | 2026-01-16 | 148.19 | 171.85 | 173.80 | 0.00 | - | 16 | 210 | 46.67% |
| NFLX261218C00540000 | 2024-04-29 11:28AM EDT | 2026-12-18 | 170.13 | 204.00 | 210.70 | 0.00 | - | 1 | 12 | 48.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00540000 | 2024-05-10 11:36AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 972 | 71.88% |
| NFLX240517P00540000 | 2024-05-10 1:14PM EDT | 2024-05-17 | 0.25 | 0.24 | 0.27 | +0.02 | +8.33% | 92 | 1,170 | 39.89% |
| NFLX240524P00540000 | 2024-05-10 11:12AM EDT | 2024-05-24 | 0.67 | 0.53 | 0.83 | +0.13 | +24.07% | 16 | 373 | 35.52% |
| NFLX240531P00540000 | 2024-05-10 11:19AM EDT | 2024-05-31 | 1.04 | 1.00 | 1.10 | +0.05 | +5.05% | 9 | 191 | 31.09% |
| NFLX240607P00540000 | 2024-05-10 10:18AM EDT | 2024-06-07 | 1.72 | 1.51 | 1.81 | +0.42 | +32.31% | 18 | 50 | 30.37% |
| NFLX240614P00540000 | 2024-05-10 10:58AM EDT | 2024-06-14 | 2.14 | 2.15 | 2.38 | -0.07 | -3.17% | 5 | 38 | 29.22% |
| NFLX240621P00540000 | 2024-05-10 12:42PM EDT | 2024-06-21 | 2.80 | 2.76 | 2.91 | +0.19 | +7.28% | 56 | 1,544 | 28.25% |
| NFLX240628P00540000 | 2024-05-09 10:58AM EDT | 2024-06-28 | 3.40 | 3.25 | 4.35 | 0.00 | - | 3 | 3 | 29.54% |
| NFLX240719P00540000 | 2024-05-10 12:26PM EDT | 2024-07-19 | 9.81 | 9.75 | 10.05 | +0.29 | +3.05% | 18 | 258 | 33.57% |
| NFLX240920P00540000 | 2024-05-09 2:53PM EDT | 2024-09-20 | 16.05 | 16.80 | 17.25 | 0.00 | - | 137 | 624 | 31.17% |
| NFLX241018P00540000 | 2024-05-10 11:34AM EDT | 2024-10-18 | 21.78 | 21.80 | 22.55 | +0.53 | +2.49% | 3 | 114 | 32.51% |
| NFLX241220P00540000 | 2024-05-10 11:32AM EDT | 2024-12-20 | 28.40 | 28.70 | 29.20 | +0.08 | +0.28% | 14 | 303 | 31.85% |
| NFLX250117P00540000 | 2024-05-10 10:25AM EDT | 2025-01-17 | 30.65 | 31.90 | 32.60 | -0.90 | -2.85% | 3 | 710 | 32.04% |
| NFLX250321P00540000 | 2024-05-10 12:41PM EDT | 2025-03-21 | 38.48 | 37.70 | 38.95 | +0.48 | +1.26% | 4 | 380 | 31.97% |
| NFLX250620P00540000 | 2024-05-10 9:37AM EDT | 2025-06-20 | 44.14 | 45.30 | 47.15 | -2.01 | -4.36% | 2 | 180 | 31.86% |
| NFLX251219P00540000 | 2024-05-01 2:04PM EDT | 2025-12-19 | 77.00 | 59.80 | 61.65 | 0.00 | - | 1 | 516 | 31.84% |
| NFLX260116P00540000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 65.70 | 61.80 | 63.05 | 0.00 | - | 1 | 26 | 31.61% |
| NFLX261218P00540000 | 2024-04-30 10:44AM EDT | 2026-12-18 | 94.55 | 77.70 | 82.15 | 0.00 | - | 4 | 37 | 30.94% |
© 2024 Yahoo. Todos los derechos reservados.