Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0776 -0,0008 (-0,08%) Petróleo Brent
82,92 -0,96 (-1,14%) Oro
2.369,80 +29,50 (+1,26%) Bitcoin EUR
56.326,43 -1.663,88 (-2,87%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:58PM EDT. Mercado abierto.
Precio de ejercicio:555.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00555000 | 2024-05-10 3:34PM EDT | 2024-05-10 | 55.15 | 52.60 | 57.70 | -3.32 | -5.58% | 7 | 123 | 135.35% |
| NFLX240517C00555000 | 2024-05-09 12:39PM EDT | 2024-05-17 | 54.95 | 54.55 | 58.15 | -4.05 | -6.86% | 4 | 487 | 50.96% |
| NFLX240524C00555000 | 2024-05-10 1:18PM EDT | 2024-05-24 | 56.30 | 56.85 | 59.05 | -3.45 | -5.77% | 5 | 69 | 41.19% |
| NFLX240531C00555000 | 2024-05-10 9:40AM EDT | 2024-05-31 | 66.90 | 56.50 | 59.60 | +2.19 | +3.38% | 1 | 51 | 35.82% |
| NFLX240607C00555000 | 2024-05-08 2:54PM EDT | 2024-06-07 | 60.95 | 58.40 | 59.65 | 0.00 | - | 2 | 51 | 31.34% |
| NFLX240614C00555000 | 2024-05-06 1:57PM EDT | 2024-06-14 | 49.10 | 59.95 | 61.70 | 0.00 | - | - | 1 | 32.80% |
| NFLX240621C00555000 | 2024-05-10 2:49PM EDT | 2024-06-21 | 61.80 | 61.75 | 63.25 | -4.40 | -6.65% | 10 | 249 | 32.90% |
| NFLX240628C00555000 | 2024-05-09 3:48PM EDT | 2024-06-28 | 66.03 | 63.20 | 65.75 | 0.00 | - | 1 | 1 | 34.53% |
| NFLX240719C00555000 | 2024-05-10 9:54AM EDT | 2024-07-19 | 73.32 | 72.75 | 73.85 | -3.28 | -4.28% | 14 | 228 | 38.76% |
| NFLX240920C00555000 | 2024-05-09 9:30AM EDT | 2024-09-20 | 90.07 | 85.75 | 86.40 | 0.00 | - | 1 | 40 | 38.28% |
| NFLX241220C00555000 | 2024-05-09 9:41AM EDT | 2024-12-20 | 104.74 | 105.20 | 106.55 | 0.00 | - | 5 | 22 | 41.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00555000 | 2024-05-10 2:54PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 1,037 | 59.38% |
| NFLX240517P00555000 | 2024-05-10 3:43PM EDT | 2024-05-17 | 0.45 | 0.43 | 0.50 | -0.05 | -10.00% | 218 | 1,100 | 36.89% |
| NFLX240524P00555000 | 2024-05-10 2:06PM EDT | 2024-05-24 | 1.26 | 1.08 | 1.21 | +0.24 | +23.53% | 16 | 310 | 32.37% |
| NFLX240531P00555000 | 2024-05-10 1:14PM EDT | 2024-05-31 | 1.96 | 1.73 | 1.82 | +0.31 | +18.79% | 22 | 94 | 29.55% |
| NFLX240607P00555000 | 2024-05-09 1:10PM EDT | 2024-06-07 | 2.30 | 2.50 | 2.68 | 0.00 | - | 19 | 41 | 28.64% |
| NFLX240614P00555000 | 2024-05-10 11:21AM EDT | 2024-06-14 | 3.33 | 3.40 | 3.60 | -0.03 | -0.89% | 3 | 27 | 28.12% |
| NFLX240621P00555000 | 2024-05-10 3:36PM EDT | 2024-06-21 | 4.20 | 4.15 | 4.35 | +0.03 | +0.72% | 124 | 542 | 27.37% |
| NFLX240628P00555000 | 2024-05-09 1:36PM EDT | 2024-06-28 | 5.05 | 4.95 | 5.45 | 0.00 | - | 1 | 1 | 27.46% |
| NFLX240719P00555000 | 2024-05-10 10:19AM EDT | 2024-07-19 | 12.12 | 12.80 | 13.05 | -0.40 | -3.19% | 15 | 337 | 33.17% |
| NFLX240920P00555000 | 2024-05-10 9:37AM EDT | 2024-09-20 | 18.00 | 20.70 | 21.20 | -2.15 | -10.67% | 1 | 177 | 31.02% |
| NFLX241220P00555000 | 2024-05-03 1:34PM EDT | 2024-12-20 | 43.30 | 33.25 | 33.70 | 0.00 | - | 1 | 3 | 31.56% |
© 2024 Yahoo. Todos los derechos reservados.