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
82,89 -0,99 (-1,18%) Oro
2.375,20 +34,90 (+1,49%) Bitcoin EUR
56.051,60 -1.568,22 (-2,72%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:33PM EDT. Mercado abierto.
Precio de ejercicio:550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00550000 | 2024-05-10 1:16PM EDT | 2024-05-10 | 59.79 | 58.00 | 60.70 | -3.21 | -5.10% | 8 | 248 | 108.11% |
| NFLX240517C00550000 | 2024-05-10 11:53AM EDT | 2024-05-17 | 60.50 | 57.75 | 61.85 | -4.34 | -6.69% | 9 | 461 | 58.55% |
| NFLX240524C00550000 | 2024-05-10 9:49AM EDT | 2024-05-24 | 74.71 | 59.50 | 62.50 | +8.61 | +13.03% | 1 | 147 | 45.41% |
| NFLX240531C00550000 | 2024-05-10 12:29PM EDT | 2024-05-31 | 61.81 | 60.30 | 62.95 | -3.73 | -5.69% | 1 | 163 | 38.92% |
| NFLX240607C00550000 | 2024-05-08 2:54PM EDT | 2024-06-07 | 65.44 | 62.05 | 64.35 | 0.00 | - | 3 | 36 | 37.49% |
| NFLX240621C00550000 | 2024-05-10 11:28AM EDT | 2024-06-21 | 63.45 | 65.60 | 66.85 | -7.71 | -10.83% | 5 | 1,231 | 35.50% |
| NFLX240719C00550000 | 2024-05-09 3:50PM EDT | 2024-07-19 | 75.00 | 75.35 | 77.20 | -3.45 | -4.40% | 3 | 173 | 40.54% |
| NFLX240920C00550000 | 2024-05-09 11:11AM EDT | 2024-09-20 | 89.85 | 88.20 | 89.85 | -2.75 | -2.97% | 1 | 704 | 39.75% |
| NFLX241018C00550000 | 2024-05-10 9:36AM EDT | 2024-10-18 | 107.41 | 95.95 | 97.65 | +8.26 | +8.33% | 5 | 12 | 41.68% |
| NFLX241220C00550000 | 2024-05-08 3:58PM EDT | 2024-12-20 | 109.21 | 108.05 | 109.75 | 0.00 | - | 20 | 234 | 42.51% |
| NFLX250117C00550000 | 2024-05-10 11:01AM EDT | 2025-01-17 | 115.10 | 113.25 | 114.85 | -0.60 | -0.52% | 12 | 1,682 | 42.90% |
| NFLX250321C00550000 | 2024-05-03 11:22AM EDT | 2025-03-21 | 101.50 | 123.70 | 125.55 | 0.00 | - | 3 | 13 | 43.64% |
| NFLX250620C00550000 | 2024-05-08 9:32AM EDT | 2025-06-20 | 138.00 | 135.05 | 139.90 | 0.00 | - | 2 | 180 | 44.64% |
| NFLX251219C00550000 | 2024-05-06 10:17AM EDT | 2025-12-19 | 147.99 | 162.70 | 165.10 | 0.00 | - | 1 | 641 | 46.18% |
| NFLX260116C00550000 | 2024-05-08 1:14PM EDT | 2026-01-16 | 170.00 | 166.10 | 168.10 | 0.00 | - | 1 | 93 | 46.17% |
| NFLX261218C00550000 | 2024-04-25 12:03PM EDT | 2026-12-18 | 169.00 | 198.85 | 205.30 | 0.00 | - | 1 | 62 | 47.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00550000 | 2024-05-10 11:37AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,197 | 62.50% |
| NFLX240517P00550000 | 2024-05-10 1:08PM EDT | 2024-05-17 | 0.38 | 0.36 | 0.41 | +0.01 | +2.70% | 415 | 2,102 | 37.31% |
| NFLX240524P00550000 | 2024-05-10 1:16PM EDT | 2024-05-24 | 1.04 | 0.92 | 1.04 | +0.17 | +19.54% | 26 | 450 | 32.70% |
| NFLX240531P00550000 | 2024-05-10 1:17PM EDT | 2024-05-31 | 1.50 | 1.31 | 1.59 | -0.07 | -4.46% | 38 | 262 | 29.82% |
| NFLX240607P00550000 | 2024-05-10 9:40AM EDT | 2024-06-07 | 1.50 | 1.96 | 2.33 | -0.50 | -25.00% | 2 | 96 | 28.70% |
| NFLX240614P00550000 | 2024-05-10 11:21AM EDT | 2024-06-14 | 2.98 | 3.05 | 3.25 | +0.03 | +1.02% | 5 | 31 | 28.36% |
| NFLX240621P00550000 | 2024-05-10 12:42PM EDT | 2024-06-21 | 3.73 | 3.80 | 4.00 | +0.13 | +3.61% | 174 | 1,307 | 27.69% |
| NFLX240628P00550000 | 2024-05-10 12:02PM EDT | 2024-06-28 | 5.00 | 4.50 | 5.40 | +0.58 | +13.12% | 1 | 1 | 28.43% |
| NFLX240719P00550000 | 2024-05-10 12:39PM EDT | 2024-07-19 | 11.93 | 11.85 | 12.10 | +0.50 | +4.37% | 57 | 757 | 33.08% |
| NFLX240920P00550000 | 2024-05-10 11:07AM EDT | 2024-09-20 | 19.50 | 19.30 | 19.90 | +0.88 | +4.73% | 3 | 481 | 30.84% |
| NFLX241018P00550000 | 2024-05-10 1:08PM EDT | 2024-10-18 | 25.00 | 24.50 | 25.15 | +1.20 | +5.04% | 11 | 64 | 31.96% |
| NFLX241220P00550000 | 2024-05-08 2:09PM EDT | 2024-12-20 | 30.92 | 31.70 | 32.30 | 0.00 | - | 37 | 234 | 31.50% |
| NFLX250117P00550000 | 2024-05-10 12:20PM EDT | 2025-01-17 | 36.00 | 35.10 | 35.80 | +2.00 | +5.88% | 17 | 1,570 | 31.70% |
| NFLX250321P00550000 | 2024-05-10 12:33PM EDT | 2025-03-21 | 41.41 | 41.25 | 42.10 | +0.97 | +2.40% | 1 | 79 | 31.53% |
| NFLX250620P00550000 | 2024-05-10 10:36AM EDT | 2025-06-20 | 50.50 | 49.20 | 53.25 | -2.20 | -4.17% | 1 | 119 | 32.66% |
| NFLX251219P00550000 | 2024-05-02 11:08AM EDT | 2025-12-19 | 78.45 | 63.55 | 65.45 | 0.00 | - | 3 | 454 | 31.55% |
| NFLX260116P00550000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 69.90 | 65.60 | 69.35 | 0.00 | - | 1 | 62 | 32.19% |
| NFLX261218P00550000 | 2024-05-09 2:14PM EDT | 2026-12-18 | 83.70 | 80.60 | 86.80 | 0.00 | - | 10 | 60 | 30.84% |
© 2024 Yahoo. Todos los derechos reservados.