Mercados españoles cerrados
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,51 (+0,27%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0785 +0,0034 (+0,31%) Petróleo Brent
84,16 +0,58 (+0,69%) Bitcoin EUR
57.927,99 +725,78 (+1,27%)
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:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00560000 | 2024-05-09 2:02PM EDT | 2024-05-10 | 53.20 | 50.70 | 54.30 | -1.35 | -2.47% | 3 | 490 | 66.65% |
| NFLX240517C00560000 | 2024-05-09 3:48PM EDT | 2024-05-17 | 52.86 | 51.35 | 55.30 | -0.14 | -0.26% | 8 | 704 | 51.31% |
| NFLX240524C00560000 | 2024-05-09 3:22PM EDT | 2024-05-24 | 56.04 | 52.25 | 56.65 | -0.53 | -0.94% | 3 | 182 | 43.23% |
| NFLX240531C00560000 | 2024-05-09 2:28PM EDT | 2024-05-31 | 56.92 | 53.65 | 56.90 | +0.82 | +1.46% | 4 | 114 | 36.74% |
| NFLX240607C00560000 | 2024-05-08 9:56AM EDT | 2024-06-07 | 53.85 | 56.35 | 58.15 | -6.81 | -11.23% | 1 | 36 | 35.03% |
| NFLX240614C00560000 | 2024-05-02 1:24PM EDT | 2024-06-14 | 24.83 | 58.00 | 60.10 | 0.00 | - | - | 5 | 35.27% |
| NFLX240621C00560000 | 2024-05-09 3:51PM EDT | 2024-06-21 | 59.90 | 59.85 | 61.05 | +0.30 | +0.50% | 7 | 590 | 33.92% |
| NFLX240719C00560000 | 2024-05-08 3:05PM EDT | 2024-07-19 | 69.36 | 70.60 | 73.20 | -1.71 | -2.41% | 1 | 666 | 40.65% |
| NFLX240920C00560000 | 2024-05-09 3:13PM EDT | 2024-09-20 | 86.05 | 84.55 | 85.90 | +1.90 | +2.26% | 10 | 179 | 39.53% |
| NFLX241018C00560000 | 2024-05-07 3:53PM EDT | 2024-10-18 | 89.00 | 92.20 | 93.60 | 0.00 | - | 1 | 20 | 41.25% |
| NFLX241220C00560000 | 2024-05-08 10:34AM EDT | 2024-12-20 | 108.15 | 104.15 | 105.00 | 0.00 | - | 1 | 77 | 41.59% |
| NFLX250117C00560000 | 2024-05-08 2:26PM EDT | 2025-01-17 | 110.00 | 109.45 | 110.80 | 0.00 | - | 4 | 930 | 42.35% |
| NFLX250321C00560000 | 2024-05-06 11:05AM EDT | 2025-03-21 | 106.63 | 120.15 | 123.00 | 0.00 | - | 2 | 6 | 43.77% |
| NFLX250620C00560000 | 2024-04-30 10:16AM EDT | 2025-06-20 | 99.13 | 134.25 | 139.30 | 0.00 | - | 1 | 62 | 45.49% |
| NFLX251219C00560000 | 2024-04-22 1:49PM EDT | 2025-12-19 | 122.00 | 158.85 | 165.90 | 0.00 | - | 1 | 87 | 47.24% |
| NFLX260116C00560000 | 2024-05-06 10:37AM EDT | 2026-01-16 | 147.61 | 162.85 | 169.00 | 0.00 | - | 1 | 67 | 47.24% |
| NFLX261218C00560000 | 2024-05-06 11:19AM EDT | 2026-12-18 | 183.04 | 195.90 | 203.05 | 0.00 | - | 1 | 70 | 47.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00560000 | 2024-05-09 3:31PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 86 | 1,521 | 44.53% |
| NFLX240517P00560000 | 2024-05-09 3:35PM EDT | 2024-05-17 | 0.64 | 0.59 | 0.71 | -0.29 | -31.18% | 270 | 1,458 | 34.94% |
| NFLX240524P00560000 | 2024-05-09 3:46PM EDT | 2024-05-24 | 1.34 | 1.30 | 1.40 | -0.30 | -18.29% | 35 | 211 | 30.54% |
| NFLX240531P00560000 | 2024-05-09 3:11PM EDT | 2024-05-31 | 2.02 | 0.43 | 2.12 | -0.42 | -17.21% | 43 | 170 | 28.39% |
| NFLX240607P00560000 | 2024-05-09 1:24PM EDT | 2024-06-07 | 2.86 | 2.78 | 3.70 | -0.54 | -15.88% | 17 | 75 | 29.41% |
| NFLX240614P00560000 | 2024-05-09 1:11PM EDT | 2024-06-14 | 4.05 | 4.00 | 4.20 | -0.66 | -14.01% | 4 | 23 | 27.63% |
| NFLX240621P00560000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 4.90 | 4.85 | 5.05 | -0.73 | -12.97% | 155 | 870 | 27.04% |
| NFLX240719P00560000 | 2024-05-09 10:52AM EDT | 2024-07-19 | 13.90 | 13.65 | 13.95 | -0.65 | -4.47% | 9 | 518 | 32.61% |
| NFLX240920P00560000 | 2024-05-09 2:33PM EDT | 2024-09-20 | 21.50 | 21.65 | 22.40 | -0.44 | -2.01% | 8 | 139 | 30.72% |
| NFLX241018P00560000 | 2024-05-09 2:33PM EDT | 2024-10-18 | 26.95 | 26.35 | 28.85 | -0.05 | -0.19% | 8 | 19 | 32.54% |
| NFLX241220P00560000 | 2024-05-09 2:31PM EDT | 2024-12-20 | 34.25 | 34.10 | 34.85 | +0.49 | +1.45% | 4 | 187 | 31.18% |
| NFLX250117P00560000 | 2024-05-08 12:13PM EDT | 2025-01-17 | 37.54 | 37.45 | 38.80 | 0.00 | - | 10 | 524 | 31.58% |
| NFLX250321P00560000 | 2024-05-08 9:36AM EDT | 2025-03-21 | 46.00 | 43.80 | 45.25 | 0.00 | - | 5 | 48 | 31.42% |
| NFLX250620P00560000 | 2024-05-08 10:09AM EDT | 2025-06-20 | 53.33 | 52.20 | 53.80 | 0.00 | - | 20 | 212 | 31.35% |
| NFLX251219P00560000 | 2024-05-08 11:03AM EDT | 2025-12-19 | 66.74 | 66.55 | 68.95 | 0.00 | - | 3 | 86 | 31.42% |
| NFLX260116P00560000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 74.10 | 68.65 | 72.40 | 0.00 | - | 1 | 107 | 31.89% |
| NFLX261218P00560000 | 2024-05-08 10:41AM EDT | 2026-12-18 | 87.01 | 83.95 | 90.90 | 0.00 | - | 1 | 75 | 30.80% |
© 2024 Yahoo. Todos los derechos reservados.