Mercados españoles abiertos en 6 hrs 8 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.649,76 +575,78 (+1,51%) Dólar/Euro
1,0781 -0,0003 (-0,03%) Petróleo Brent
84,20 +0,32 (+0,38%) Bitcoin EUR
58.256,05 +1.303,14 (+2,29%)
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:605.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00605000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 8.20 | 7.15 | 9.00 | 0.00 | - | 617 | 845 | 36.30% |
| NFLX240517C00605000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 15.35 | 15.50 | 15.90 | -0.15 | -0.97% | 187 | 755 | 33.45% |
| NFLX240524C00605000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 18.81 | 17.20 | 20.40 | -0.70 | -3.59% | 40 | 210 | 33.77% |
| NFLX240531C00605000 | 2024-05-09 3:54PM EDT | 2024-05-31 | 20.98 | 20.75 | 21.85 | -0.69 | -3.18% | 18 | 126 | 30.34% |
| NFLX240607C00605000 | 2024-05-09 11:34AM EDT | 2024-06-07 | 26.21 | 23.10 | 24.10 | +1.96 | +8.08% | 9 | 28 | 29.76% |
| NFLX240614C00605000 | 2024-05-09 3:56PM EDT | 2024-06-14 | 25.56 | 25.70 | 26.70 | -3.62 | -12.41% | 6 | 5 | 30.15% |
| NFLX240621C00605000 | 2024-05-09 3:45PM EDT | 2024-06-21 | 28.10 | 27.85 | 28.40 | +0.57 | +2.07% | 64 | 1,116 | 29.64% |
| NFLX240719C00605000 | 2024-05-09 2:39PM EDT | 2024-07-19 | 44.20 | 42.65 | 43.70 | +1.10 | +2.55% | 4 | 193 | 37.45% |
| NFLX241220C00605000 | 2024-05-08 10:29AM EDT | 2024-12-20 | 80.72 | 78.25 | 79.80 | 0.00 | - | 1 | 36 | 40.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00605000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 1.15 | 1.05 | 1.20 | -1.85 | -61.67% | 2,457 | 961 | 29.26% |
| NFLX240517P00605000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 8.25 | 7.75 | 8.05 | -1.50 | -15.38% | 516 | 585 | 31.28% |
| NFLX240524P00605000 | 2024-05-09 2:13PM EDT | 2024-05-24 | 10.15 | 10.20 | 10.60 | -1.30 | -11.35% | 29 | 138 | 28.16% |
| NFLX240531P00605000 | 2024-05-09 3:57PM EDT | 2024-05-31 | 12.35 | 11.90 | 12.40 | -0.90 | -6.79% | 5 | 59 | 26.33% |
| NFLX240607P00605000 | 2024-05-09 3:38PM EDT | 2024-06-07 | 13.56 | 13.30 | 14.55 | +0.02 | +0.15% | 12 | 6 | 26.13% |
| NFLX240614P00605000 | 2024-05-09 12:41PM EDT | 2024-06-14 | 15.67 | 15.80 | 16.30 | -0.83 | -5.03% | 3 | 10 | 25.77% |
| NFLX240621P00605000 | 2024-05-09 3:46PM EDT | 2024-06-21 | 17.59 | 17.20 | 17.85 | -1.34 | -7.08% | 28 | 157 | 25.46% |
| NFLX240719P00605000 | 2024-05-09 3:45PM EDT | 2024-07-19 | 29.50 | 28.95 | 29.75 | -1.25 | -4.07% | 5 | 371 | 31.01% |
| NFLX241220P00605000 | 2024-04-30 3:14PM EDT | 2024-12-20 | 80.91 | 52.50 | 53.35 | 0.00 | - | 8 | 1 | 29.89% |
© 2024 Yahoo. Todos los derechos reservados.