Mercados españoles abiertos en 5 hrs 54 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.729,10 +655,12 (+1,72%) Dólar/Euro
1,0783 -0,0001 (-0,01%) Petróleo Brent
84,22 +0,34 (+0,41%) Bitcoin EUR
58.353,43 +1.374,16 (+2,41%)
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:590.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00590000 | 2024-05-09 3:46PM EDT | 2024-05-10 | 22.00 | 20.50 | 23.45 | +0.06 | +0.27% | 855 | 2,698 | 63.57% |
| NFLX240517C00590000 | 2024-05-09 3:44PM EDT | 2024-05-17 | 26.62 | 25.85 | 26.60 | -0.03 | -0.11% | 63 | 2,580 | 35.47% |
| NFLX240524C00590000 | 2024-05-09 3:49PM EDT | 2024-05-24 | 28.20 | 28.45 | 30.75 | -1.51 | -5.08% | 15 | 581 | 36.08% |
| NFLX240531C00590000 | 2024-05-09 11:55AM EDT | 2024-05-31 | 31.05 | 30.45 | 31.25 | +1.37 | +4.62% | 3 | 77 | 30.76% |
| NFLX240607C00590000 | 2024-05-08 1:52PM EDT | 2024-06-07 | 34.73 | 32.60 | 34.15 | 0.00 | - | 6 | 37 | 31.53% |
| NFLX240614C00590000 | 2024-05-09 10:48AM EDT | 2024-06-14 | 36.75 | 35.20 | 37.25 | -0.31 | -0.84% | 1 | 8 | 32.74% |
| NFLX240621C00590000 | 2024-05-09 3:46PM EDT | 2024-06-21 | 37.31 | 36.35 | 37.95 | +0.31 | +0.84% | 19 | 607 | 30.86% |
| NFLX240719C00590000 | 2024-05-09 2:21PM EDT | 2024-07-19 | 52.17 | 51.30 | 52.70 | -0.58 | -1.10% | 6 | 294 | 38.54% |
| NFLX240920C00590000 | 2024-05-09 3:55PM EDT | 2024-09-20 | 65.50 | 65.50 | 66.60 | +0.50 | +0.77% | 1 | 318 | 37.83% |
| NFLX241018C00590000 | 2024-05-09 12:40PM EDT | 2024-10-18 | 75.60 | 73.90 | 74.80 | +1.75 | +2.37% | 3 | 9 | 39.64% |
| NFLX241220C00590000 | 2024-05-08 2:26PM EDT | 2024-12-20 | 86.45 | 86.35 | 87.40 | 0.00 | - | 10 | 74 | 40.45% |
| NFLX250117C00590000 | 2024-05-09 10:43AM EDT | 2025-01-17 | 93.15 | 91.95 | 93.45 | -1.43 | -1.51% | 1 | 504 | 41.24% |
| NFLX250321C00590000 | 2024-05-08 10:29AM EDT | 2025-03-21 | 105.75 | 103.30 | 106.15 | 0.00 | - | 1 | 7 | 42.72% |
| NFLX250620C00590000 | 2024-05-09 10:32AM EDT | 2025-06-20 | 117.95 | 117.90 | 123.95 | -4.55 | -3.71% | 1 | 142 | 44.86% |
| NFLX251219C00590000 | 2024-04-29 11:23AM EDT | 2025-12-19 | 111.17 | 143.35 | 149.55 | 0.00 | - | 1 | 99 | 46.02% |
| NFLX260116C00590000 | 2024-05-06 2:17PM EDT | 2026-01-16 | 136.54 | 147.55 | 149.60 | 0.00 | - | 17 | 29 | 44.98% |
| NFLX261218C00590000 | 2024-05-07 12:35PM EDT | 2026-12-18 | 179.50 | 181.60 | 188.65 | 0.00 | - | 1 | 77 | 46.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00590000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.09 | 0.07 | 0.10 | -0.41 | -82.00% | 1,421 | 2,755 | 35.45% |
| NFLX240517P00590000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 3.55 | 3.45 | 3.60 | -1.05 | -22.83% | 271 | 732 | 32.12% |
| NFLX240524P00590000 | 2024-05-09 3:05PM EDT | 2024-05-24 | 5.16 | 5.35 | 5.60 | -1.16 | -18.35% | 62 | 300 | 28.71% |
| NFLX240531P00590000 | 2024-05-09 1:27PM EDT | 2024-05-31 | 6.98 | 6.85 | 7.15 | -1.12 | -13.83% | 55 | 95 | 26.85% |
| NFLX240607P00590000 | 2024-05-09 11:20AM EDT | 2024-06-07 | 8.65 | 8.25 | 9.05 | -0.66 | -7.09% | 2 | 23 | 26.61% |
| NFLX240614P00590000 | 2024-05-09 1:20PM EDT | 2024-06-14 | 10.70 | 10.35 | 10.80 | 0.00 | - | 1 | 7 | 26.47% |
| NFLX240621P00590000 | 2024-05-09 3:49PM EDT | 2024-06-21 | 12.10 | 11.70 | 12.05 | -0.60 | -4.72% | 76 | 549 | 25.89% |
| NFLX240719P00590000 | 2024-05-09 11:45AM EDT | 2024-07-19 | 22.71 | 23.05 | 23.50 | -0.67 | -2.87% | 2 | 161 | 31.61% |
| NFLX240920P00590000 | 2024-05-09 3:22PM EDT | 2024-09-20 | 32.15 | 32.15 | 33.10 | -0.36 | -1.11% | 31 | 270 | 29.82% |
| NFLX241018P00590000 | 2024-05-09 11:38AM EDT | 2024-10-18 | 37.25 | 37.20 | 39.15 | -0.30 | -0.80% | 10 | 100 | 31.00% |
| NFLX241220P00590000 | 2024-05-09 11:13AM EDT | 2024-12-20 | 45.90 | 45.50 | 46.55 | -0.80 | -1.71% | 2 | 141 | 30.32% |
| NFLX250117P00590000 | 2024-05-08 10:10AM EDT | 2025-01-17 | 50.00 | 49.10 | 50.60 | 0.00 | - | 21 | 780 | 30.66% |
| NFLX250321P00590000 | 2024-04-22 3:13PM EDT | 2025-03-21 | 79.70 | 55.00 | 59.10 | 0.00 | - | 38 | 249 | 31.32% |
| NFLX250620P00590000 | 2024-05-08 10:57AM EDT | 2025-06-20 | 64.37 | 64.70 | 66.35 | 0.00 | - | 30 | 86 | 30.52% |
| NFLX251219P00590000 | 2024-05-08 11:03AM EDT | 2025-12-19 | 77.39 | 79.35 | 82.25 | 0.00 | - | 5 | 87 | 30.71% |
| NFLX260116P00590000 | 2024-05-09 12:44PM EDT | 2026-01-16 | 81.07 | 79.75 | 85.00 | -6.48 | -7.40% | 8 | 20 | 30.91% |
| NFLX261218P00590000 | 2024-05-06 11:37AM EDT | 2026-12-18 | 107.83 | 96.90 | 104.55 | 0.00 | - | 2 | 69 | 30.07% |
© 2024 Yahoo. Todos los derechos reservados.