Mercados españoles cerrados en 1 hr 10 mins
IBEX 35
11.113,10 +63,00 (+0,57%) Euro Stoxx 50
5.085,72 +31,31 (+0,62%) Dólar/Euro
1,0774 -0,0010 (-0,10%) Petróleo Brent
84,05 +0,17 (+0,20%) Oro
2.375,50 +35,20 (+1,50%) Bitcoin EUR
58.060,81 +1.202,85 (+2,12%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:20AM EDT. Mercado abierto.
Precio de ejercicio:565.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00565000 | 2024-05-09 3:58PM EDT | 2024-05-10 | 53.93 | 50.65 | 56.85 | +7.18 | +15.36% | 2 | 207 | 180.25% |
| NFLX240517C00565000 | 2024-05-10 9:55AM EDT | 2024-05-17 | 56.46 | 51.55 | 55.00 | +6.56 | +13.15% | 7 | 2,210 | 61.72% |
| NFLX240524C00565000 | 2024-05-10 10:01AM EDT | 2024-05-24 | 56.41 | 53.60 | 56.90 | +3.16 | +5.93% | 3 | 33 | 50.96% |
| NFLX240531C00565000 | 2024-05-09 3:26PM EDT | 2024-05-31 | 57.88 | 55.55 | 57.60 | +5.38 | +10.25% | 2 | 93 | 47.44% |
| NFLX240607C00565000 | 2024-05-08 1:28PM EDT | 2024-06-07 | 53.75 | 56.80 | 59.95 | 0.00 | - | 50 | 57 | 45.75% |
| NFLX240614C00565000 | 2024-05-09 1:50PM EDT | 2024-06-14 | 56.00 | 58.75 | 61.00 | 0.00 | - | 1 | 3 | 42.79% |
| NFLX240621C00565000 | 2024-05-09 1:42PM EDT | 2024-06-21 | 56.63 | 60.65 | 62.15 | 0.00 | - | 8 | 456 | 40.85% |
| NFLX240719C00565000 | 2024-05-09 1:56PM EDT | 2024-07-19 | 69.15 | 71.30 | 73.50 | 0.00 | - | 5 | 605 | 44.20% |
| NFLX240920C00565000 | 2024-05-09 3:14PM EDT | 2024-09-20 | 82.56 | 85.15 | 86.25 | 0.00 | - | 20 | 199 | 41.81% |
| NFLX241220C00565000 | 2024-05-07 10:15AM EDT | 2024-12-20 | 93.05 | 104.15 | 106.40 | 0.00 | - | 1 | 3 | 43.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00565000 | 2024-05-10 9:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 705 | 56.25% |
| NFLX240517P00565000 | 2024-05-10 9:58AM EDT | 2024-05-17 | 0.57 | 0.55 | 0.66 | -0.31 | -35.23% | 275 | 1,099 | 33.91% |
| NFLX240524P00565000 | 2024-05-09 3:35PM EDT | 2024-05-24 | 1.30 | 1.25 | 1.39 | -0.36 | -21.69% | 1 | 287 | 29.36% |
| NFLX240531P00565000 | 2024-05-10 9:43AM EDT | 2024-05-31 | 1.51 | 1.88 | 2.25 | -0.86 | -36.29% | 3 | 59 | 27.61% |
| NFLX240607P00565000 | 2024-05-10 9:58AM EDT | 2024-06-07 | 2.77 | 2.69 | 3.05 | -0.63 | -18.53% | 4 | 51 | 26.37% |
| NFLX240614P00565000 | 2024-05-10 9:34AM EDT | 2024-06-14 | 3.50 | 2.03 | 4.60 | -1.25 | -26.32% | 1 | 38 | 27.20% |
| NFLX240621P00565000 | 2024-05-10 10:02AM EDT | 2024-06-21 | 4.79 | 4.65 | 5.00 | -0.91 | -15.96% | 56 | 627 | 25.66% |
| NFLX240719P00565000 | 2024-05-10 9:42AM EDT | 2024-07-19 | 13.60 | 13.30 | 14.40 | -1.70 | -11.11% | 1 | 487 | 31.81% |
| NFLX240920P00565000 | 2024-05-10 9:34AM EDT | 2024-09-20 | 21.30 | 21.70 | 22.10 | -2.14 | -9.13% | 1 | 297 | 29.36% |
| NFLX241220P00565000 | 2024-05-06 3:57PM EDT | 2024-12-20 | 41.05 | 34.05 | 35.25 | 0.00 | - | 1 | 5 | 30.41% |
© 2024 Yahoo. Todos los derechos reservados.