Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0776 -0,0008 (-0,08%) Petróleo Brent
82,83 -1,05 (-1,25%) Oro
2.373,80 +33,50 (+1,43%) Bitcoin EUR
56.311,86 -1.452,15 (-2,51%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:02PM EDT. Mercado abierto.
Precio de ejercicio:610.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00610000 | 2024-05-10 2:46PM EDT | 2024-05-10 | 0.52 | 0.44 | 0.67 | -4.13 | -88.82% | 3,496 | 868 | 8.20% |
| NFLX240517C00610000 | 2024-05-10 2:41PM EDT | 2024-05-17 | 10.68 | 10.60 | 10.80 | -1.97 | -15.57% | 1,079 | 2,297 | 31.18% |
| NFLX240524C00610000 | 2024-05-10 2:26PM EDT | 2024-05-24 | 13.97 | 13.70 | 14.25 | -2.08 | -12.96% | 542 | 238 | 29.77% |
| NFLX240531C00610000 | 2024-05-10 2:35PM EDT | 2024-05-31 | 15.89 | 15.95 | 16.35 | -2.18 | -12.06% | 65 | 126 | 28.10% |
| NFLX240607C00610000 | 2024-05-10 1:43PM EDT | 2024-06-07 | 18.60 | 18.00 | 19.05 | -2.55 | -12.06% | 17 | 45 | 28.42% |
| NFLX240614C00610000 | 2024-05-10 2:32PM EDT | 2024-06-14 | 21.00 | 21.00 | 21.55 | -1.90 | -8.30% | 7 | 11 | 28.78% |
| NFLX240621C00610000 | 2024-05-10 2:15PM EDT | 2024-06-21 | 23.00 | 23.15 | 23.40 | -1.97 | -7.72% | 131 | 1,201 | 28.55% |
| NFLX240719C00610000 | 2024-05-10 2:02PM EDT | 2024-07-19 | 38.30 | 38.05 | 38.50 | -3.38 | -8.11% | 66 | 410 | 36.33% |
| NFLX240920C00610000 | 2024-05-10 2:43PM EDT | 2024-09-20 | 52.70 | 52.40 | 52.90 | -1.82 | -3.34% | 18 | 504 | 36.26% |
| NFLX241018C00610000 | 2024-05-10 9:49AM EDT | 2024-10-18 | 69.29 | 61.10 | 62.15 | +1.36 | +2.00% | 3 | 9 | 38.73% |
| NFLX241220C00610000 | 2024-05-09 11:12AM EDT | 2024-12-20 | 76.76 | 73.60 | 74.45 | 0.00 | - | 2 | 95 | 39.37% |
| NFLX250117C00610000 | 2024-05-10 9:36AM EDT | 2025-01-17 | 85.32 | 78.95 | 81.60 | +2.62 | +3.17% | 3 | 261 | 40.70% |
| NFLX250321C00610000 | 2024-05-10 10:19AM EDT | 2025-03-21 | 94.60 | 89.35 | 92.05 | +0.60 | +0.64% | 3 | 19 | 41.11% |
| NFLX250620C00610000 | 2024-05-07 1:48PM EDT | 2025-06-20 | 105.74 | 105.15 | 107.60 | 0.00 | - | 1 | 237 | 42.41% |
| NFLX251219C00610000 | 2024-05-09 11:52AM EDT | 2025-12-19 | 132.22 | 130.45 | 135.10 | -2.02 | -1.50% | 1 | 156 | 44.44% |
| NFLX260116C00610000 | 2024-05-09 12:44PM EDT | 2026-01-16 | 140.27 | 134.50 | 139.25 | 0.00 | - | 6 | 50 | 44.79% |
| NFLX261218C00610000 | 2024-05-09 9:31AM EDT | 2026-12-18 | 176.02 | 170.05 | 176.90 | -2.31 | -1.30% | 1 | 77 | 46.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00610000 | 2024-05-10 2:40PM EDT | 2024-05-10 | 1.52 | 1.39 | 1.70 | -1.13 | -42.64% | 3,459 | 789 | 9.60% |
| NFLX240517P00610000 | 2024-05-10 2:44PM EDT | 2024-05-17 | 10.85 | 10.90 | 11.30 | +0.85 | +8.50% | 747 | 1,046 | 30.18% |
| NFLX240524P00610000 | 2024-05-10 2:29PM EDT | 2024-05-24 | 13.87 | 13.55 | 13.95 | +1.64 | +13.41% | 413 | 80 | 27.42% |
| NFLX240531P00610000 | 2024-05-10 2:30PM EDT | 2024-05-31 | 15.58 | 15.30 | 15.65 | +0.93 | +6.35% | 26 | 36 | 25.50% |
| NFLX240607P00610000 | 2024-05-10 1:25PM EDT | 2024-06-07 | 18.00 | 17.15 | 18.00 | +2.23 | +14.14% | 27 | 21 | 25.64% |
| NFLX240614P00610000 | 2024-05-10 2:43PM EDT | 2024-06-14 | 19.35 | 19.05 | 19.65 | +1.56 | +8.77% | 5 | 4 | 25.17% |
| NFLX240621P00610000 | 2024-05-10 2:36PM EDT | 2024-06-21 | 20.85 | 20.60 | 20.95 | +0.95 | +4.77% | 56 | 565 | 24.59% |
| NFLX240719P00610000 | 2024-05-10 2:01PM EDT | 2024-07-19 | 32.80 | 32.75 | 33.10 | +1.12 | +3.54% | 8 | 341 | 30.49% |
| NFLX240920P00610000 | 2024-05-10 11:32AM EDT | 2024-09-20 | 42.05 | 42.15 | 42.60 | +1.65 | +4.08% | 4 | 186 | 28.66% |
| NFLX241018P00610000 | 2024-05-09 11:47AM EDT | 2024-10-18 | 48.00 | 48.05 | 48.75 | +0.05 | +0.10% | 7 | 6 | 29.88% |
| NFLX241220P00610000 | 2024-05-08 2:37PM EDT | 2024-12-20 | 55.75 | 55.65 | 56.55 | 0.00 | - | 33 | 518 | 29.47% |
| NFLX250117P00610000 | 2024-05-10 11:06AM EDT | 2025-01-17 | 59.70 | 59.35 | 60.40 | +1.70 | +2.93% | 1 | 210 | 29.71% |
| NFLX250321P00610000 | 2024-05-10 9:43AM EDT | 2025-03-21 | 61.05 | 65.40 | 67.10 | -3.55 | -5.50% | 1 | 14 | 29.57% |
| NFLX250620P00610000 | 2024-05-08 12:10PM EDT | 2025-06-20 | 74.00 | 74.10 | 77.05 | 0.00 | - | 13 | 259 | 29.98% |
| NFLX251219P00610000 | 2024-04-19 11:45AM EDT | 2025-12-19 | 110.91 | 88.80 | 91.65 | 0.00 | - | 30 | 137 | 29.72% |
| NFLX260116P00610000 | 2024-05-07 11:33AM EDT | 2026-01-16 | 94.72 | 91.70 | 94.80 | 0.00 | - | 4 | 99 | 30.06% |
| NFLX261218P00610000 | 2024-05-09 11:27AM EDT | 2026-12-18 | 109.99 | 108.45 | 113.05 | 0.00 | - | 1 | 12 | 28.95% |
© 2024 Yahoo. Todos los derechos reservados.