Mercados españoles cerrados en 5 hrs 31 min
IBEX 35
11.121,80 +71,70 (+0,65%) Euro Stoxx 50
5.094,36 +39,95 (+0,79%) Dólar/Euro
1,0783 -0,0001 (-0,01%) Petróleo Brent
84,28 +0,40 (+0,48%) Oro
2.379,20 +38,90 (+1,66%) Bitcoin EUR
58.520,20 +1.858,70 (+3,28%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00580000 | 2024-05-09 3:43PM EDT | 2024-05-10 | 32.45 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| NFLX240517C00580000 | 2024-05-09 3:50PM EDT | 2024-05-17 | 35.95 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| NFLX240524C00580000 | 2024-05-09 1:55PM EDT | 2024-05-24 | 38.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240531C00580000 | 2024-05-09 3:56PM EDT | 2024-05-31 | 37.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX240607C00580000 | 2024-05-08 9:42AM EDT | 2024-06-07 | 39.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240614C00580000 | 2024-05-08 1:38PM EDT | 2024-06-14 | 44.85 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| NFLX240621C00580000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 44.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NFLX240719C00580000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 57.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240920C00580000 | 2024-05-09 11:35AM EDT | 2024-09-20 | 74.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX241018C00580000 | 2024-05-09 10:25AM EDT | 2024-10-18 | 79.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220C00580000 | 2024-05-06 11:12AM EDT | 2024-12-20 | 77.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117C00580000 | 2024-05-09 3:57PM EDT | 2025-01-17 | 97.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250321C00580000 | 2024-05-08 11:13AM EDT | 2025-03-21 | 112.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620C00580000 | 2024-05-09 10:32AM EDT | 2025-06-20 | 123.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00580000 | 2024-04-30 11:50AM EDT | 2025-12-19 | 112.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX260116C00580000 | 2024-05-06 11:42AM EDT | 2026-01-16 | 140.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX261218C00580000 | 2024-05-03 9:57AM EDT | 2026-12-18 | 163.00 | 0.00 | 0.00 | 0.00 | - | 6 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00580000 | 2024-05-09 3:52PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 759 | 0 | 25.00% |
| NFLX240517P00580000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 1.97 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 6.25% |
| NFLX240524P00580000 | 2024-05-09 1:08PM EDT | 2024-05-24 | 3.35 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| NFLX240531P00580000 | 2024-05-09 3:35PM EDT | 2024-05-31 | 4.55 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| NFLX240607P00580000 | 2024-05-09 2:22PM EDT | 2024-06-07 | 6.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NFLX240614P00580000 | 2024-05-09 11:59AM EDT | 2024-06-14 | 8.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| NFLX240621P00580000 | 2024-05-09 3:53PM EDT | 2024-06-21 | 8.92 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| NFLX240719P00580000 | 2024-05-09 3:51PM EDT | 2024-07-19 | 19.86 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NFLX240920P00580000 | 2024-05-09 3:51PM EDT | 2024-09-20 | 28.74 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| NFLX241018P00580000 | 2024-04-30 11:20AM EDT | 2024-10-18 | 60.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX241220P00580000 | 2024-05-09 12:38PM EDT | 2024-12-20 | 41.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX250117P00580000 | 2024-05-08 9:58AM EDT | 2025-01-17 | 44.88 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| NFLX250321P00580000 | 2024-04-25 11:31AM EDT | 2025-03-21 | 74.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX250620P00580000 | 2024-05-07 10:20AM EDT | 2025-06-20 | 64.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| NFLX251219P00580000 | 2024-05-03 3:55PM EDT | 2025-12-19 | 85.95 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| NFLX260116P00580000 | 2024-05-09 12:44PM EDT | 2026-01-16 | 76.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| NFLX261218P00580000 | 2024-05-07 10:33AM EDT | 2026-12-18 | 100.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.