Mercados españoles cerrados en 8 hrs 8 min
IBEX 35
11.077,60 +27,50 (+0,25%) Euro Stoxx 50
5.076,78 +22,37 (+0,44%) Dólar/Euro
1,0782 -0,0002 (-0,02%) Petróleo Brent
84,45 +0,57 (+0,68%) Oro
2.376,60 +36,30 (+1,55%) Bitcoin EUR
58.745,78 +1.700,10 (+2,98%)
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:570.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00570000 | 2024-05-09 3:47PM EDT | 2024-05-10 | 41.84 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NFLX240517C00570000 | 2024-05-09 3:47PM EDT | 2024-05-17 | 43.58 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NFLX240524C00570000 | 2024-05-09 3:33PM EDT | 2024-05-24 | 46.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240531C00570000 | 2024-05-09 10:09AM EDT | 2024-05-31 | 43.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240607C00570000 | 2024-05-08 1:28PM EDT | 2024-06-07 | 49.60 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| NFLX240614C00570000 | 2024-05-09 1:47PM EDT | 2024-06-14 | 51.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00570000 | 2024-05-09 12:01PM EDT | 2024-06-21 | 52.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240719C00570000 | 2024-05-09 10:14AM EDT | 2024-07-19 | 62.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920C00570000 | 2024-05-09 2:15PM EDT | 2024-09-20 | 79.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX241018C00570000 | 2024-05-09 3:59PM EDT | 2024-10-18 | 86.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX241220C00570000 | 2024-04-29 10:22AM EDT | 2024-12-20 | 65.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117C00570000 | 2024-05-09 2:29PM EDT | 2025-01-17 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321C00570000 | 2024-04-23 1:01PM EDT | 2025-03-21 | 92.17 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NFLX250620C00570000 | 2024-05-08 2:19PM EDT | 2025-06-20 | 130.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX251219C00570000 | 2024-05-03 10:07AM EDT | 2025-12-19 | 128.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00570000 | 2024-05-09 11:19AM EDT | 2026-01-16 | 159.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218C00570000 | 2024-05-03 10:11AM EDT | 2026-12-18 | 166.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00570000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| NFLX240517P00570000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 12.50% |
| NFLX240524P00570000 | 2024-05-09 3:47PM EDT | 2024-05-24 | 2.25 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| NFLX240531P00570000 | 2024-05-09 2:20PM EDT | 2024-05-31 | 3.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NFLX240607P00570000 | 2024-05-09 3:42PM EDT | 2024-06-07 | 4.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| NFLX240614P00570000 | 2024-05-09 1:47PM EDT | 2024-06-14 | 5.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NFLX240621P00570000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 6.61 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 3.13% |
| NFLX240719P00570000 | 2024-05-09 9:44AM EDT | 2024-07-19 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX240920P00570000 | 2024-05-09 3:54PM EDT | 2024-09-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| NFLX241018P00570000 | 2024-05-09 11:22AM EDT | 2024-10-18 | 30.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| NFLX241220P00570000 | 2024-05-08 1:59PM EDT | 2024-12-20 | 37.85 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 1.56% |
| NFLX250117P00570000 | 2024-05-09 1:20PM EDT | 2025-01-17 | 41.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NFLX250321P00570000 | 2024-04-26 12:20PM EDT | 2025-03-21 | 69.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX250620P00570000 | 2024-05-07 12:40PM EDT | 2025-06-20 | 59.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NFLX251219P00570000 | 2024-05-03 2:32PM EDT | 2025-12-19 | 81.85 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| NFLX260116P00570000 | 2024-05-09 11:46AM EDT | 2026-01-16 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX261218P00570000 | 2024-05-06 3:13PM EDT | 2026-12-18 | 97.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.