Mercados españoles abiertos en 4 hrs 9 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.311,63 +237,65 (+0,62%) Dólar/Euro
1,0778 -0,0006 (-0,05%) Petróleo Brent
84,21 +0,33 (+0,39%) Bitcoin EUR
58.419,32 +1.220,36 (+2,13%)
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:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00600000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 12.80 | 11.50 | 13.00 | +1.25 | +10.82% | 366 | 1,249 | 36.82% |
| NFLX240517C00600000 | 2024-05-09 3:49PM EDT | 2024-05-17 | 18.35 | 18.55 | 19.80 | -0.91 | -4.72% | 491 | 2,347 | 35.93% |
| NFLX240524C00600000 | 2024-05-09 3:52PM EDT | 2024-05-24 | 21.75 | 20.15 | 23.20 | +0.62 | +2.93% | 26 | 489 | 33.57% |
| NFLX240531C00600000 | 2024-05-09 3:50PM EDT | 2024-05-31 | 25.24 | 23.75 | 24.55 | -0.50 | -1.94% | 14 | 231 | 30.09% |
| NFLX240607C00600000 | 2024-05-09 3:49PM EDT | 2024-06-07 | 26.00 | 26.15 | 27.10 | -1.34 | -4.90% | 16 | 56 | 30.07% |
| NFLX240614C00600000 | 2024-05-08 3:44PM EDT | 2024-06-14 | 29.60 | 28.70 | 29.45 | 0.00 | - | 13 | 20 | 30.16% |
| NFLX240621C00600000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 31.00 | 30.70 | 31.55 | -0.70 | -2.21% | 76 | 1,712 | 30.19% |
| NFLX240719C00600000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 45.52 | 45.45 | 46.15 | +0.52 | +1.16% | 14 | 471 | 37.37% |
| NFLX240920C00600000 | 2024-05-09 3:46PM EDT | 2024-09-20 | 60.00 | 58.95 | 60.45 | +0.75 | +1.27% | 33 | 1,469 | 37.06% |
| NFLX241018C00600000 | 2024-05-09 3:49PM EDT | 2024-10-18 | 68.20 | 68.30 | 69.90 | -5.00 | -6.83% | 2 | 70 | 39.64% |
| NFLX241220C00600000 | 2024-05-09 12:28PM EDT | 2024-12-20 | 81.88 | 79.70 | 81.85 | +0.98 | +1.21% | 3 | 310 | 40.01% |
| NFLX250117C00600000 | 2024-05-09 10:43AM EDT | 2025-01-17 | 87.70 | 86.50 | 88.90 | -0.35 | -0.40% | 2 | 1,912 | 41.29% |
| NFLX250321C00600000 | 2024-05-09 10:39AM EDT | 2025-03-21 | 98.93 | 96.35 | 100.40 | -1.07 | -1.07% | 4 | 85 | 42.15% |
| NFLX250620C00600000 | 2024-05-08 12:15PM EDT | 2025-06-20 | 115.77 | 112.75 | 118.70 | 0.00 | - | 3 | 315 | 44.48% |
| NFLX251219C00600000 | 2024-05-03 9:30AM EDT | 2025-12-19 | 111.50 | 138.40 | 141.55 | 0.00 | - | 1 | 224 | 44.67% |
| NFLX260116C00600000 | 2024-05-09 11:19AM EDT | 2026-01-16 | 144.35 | 140.85 | 146.50 | +6.20 | +4.49% | 4 | 196 | 45.29% |
| NFLX261218C00600000 | 2024-05-08 9:51AM EDT | 2026-12-18 | 185.00 | 176.90 | 183.95 | 0.00 | - | 3 | 185 | 46.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00600000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.42 | 0.42 | 0.49 | -1.12 | -72.73% | 3,090 | 1,600 | 30.52% |
| NFLX240517P00600000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 6.25 | 6.00 | 6.40 | -1.45 | -18.83% | 1,333 | 1,209 | 31.98% |
| NFLX240524P00600000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 8.38 | 8.30 | 8.65 | -1.42 | -14.49% | 476 | 261 | 28.29% |
| NFLX240531P00600000 | 2024-05-09 3:58PM EDT | 2024-05-31 | 10.35 | 10.05 | 10.50 | -1.35 | -11.54% | 189 | 177 | 26.65% |
| NFLX240607P00600000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 12.30 | 11.75 | 13.35 | -2.10 | -14.58% | 4 | 28 | 27.57% |
| NFLX240614P00600000 | 2024-05-09 10:37AM EDT | 2024-06-14 | 14.30 | 13.75 | 14.20 | -1.20 | -7.74% | 4 | 6 | 25.90% |
| NFLX240621P00600000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 15.53 | 15.15 | 15.80 | -1.02 | -6.16% | 151 | 868 | 25.68% |
| NFLX240719P00600000 | 2024-05-09 3:19PM EDT | 2024-07-19 | 26.95 | 26.85 | 27.55 | -0.95 | -3.41% | 17 | 440 | 31.21% |
| NFLX240920P00600000 | 2024-05-09 3:01PM EDT | 2024-09-20 | 36.05 | 36.45 | 37.35 | -1.55 | -4.12% | 21 | 585 | 29.49% |
| NFLX241018P00600000 | 2024-05-09 2:29PM EDT | 2024-10-18 | 42.35 | 42.05 | 44.05 | -0.15 | -0.35% | 5 | 29 | 31.02% |
| NFLX241220P00600000 | 2024-05-09 2:34PM EDT | 2024-12-20 | 50.00 | 49.75 | 51.00 | -0.25 | -0.50% | 6 | 326 | 30.02% |
| NFLX250117P00600000 | 2024-05-09 12:04PM EDT | 2025-01-17 | 54.00 | 53.65 | 55.00 | -0.45 | -0.83% | 32 | 740 | 30.32% |
| NFLX250321P00600000 | 2024-05-08 9:45AM EDT | 2025-03-21 | 59.55 | 60.15 | 63.50 | 0.00 | - | 1 | 13 | 30.96% |
| NFLX250620P00600000 | 2024-05-09 11:11AM EDT | 2025-06-20 | 69.73 | 67.50 | 70.80 | -0.56 | -0.80% | 1 | 422 | 30.18% |
| NFLX251219P00600000 | 2024-05-08 9:42AM EDT | 2025-12-19 | 85.47 | 83.85 | 86.40 | 0.00 | - | 1 | 29 | 30.26% |
| NFLX260116P00600000 | 2024-05-07 11:10AM EDT | 2026-01-16 | 89.35 | 83.05 | 88.55 | 0.00 | - | 11 | 37 | 30.27% |
| NFLX261218P00600000 | 2024-05-08 11:29AM EDT | 2026-12-18 | 104.11 | 101.55 | 109.20 | 0.00 | - | 1 | 89 | 29.78% |
© 2024 Yahoo. Todos los derechos reservados.