Mercados españoles cerrados en 2 hrs 50 min
IBEX 35
11.134,30 +84,20 (+0,76%) Euro Stoxx 50
5.095,47 +41,06 (+0,81%) Dólar/Euro
1,0775 -0,0009 (-0,09%) Petróleo Brent
84,23 +0,35 (+0,42%) Oro
2.373,90 +33,60 (+1,44%) Bitcoin EUR
58.708,55 +1.776,03 (+3,12%)
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:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00620000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4,432 | 1,894 | 6.25% |
| NFLX240517C00620000 | 2024-05-09 3:48PM EDT | 2024-05-17 | 7.98 | 0.00 | 0.00 | 0.00 | - | 1,317 | 2,418 | 1.56% |
| NFLX240524C00620000 | 2024-05-09 3:47PM EDT | 2024-05-24 | 11.00 | 0.00 | 0.00 | 0.00 | - | 211 | 243 | 1.56% |
| NFLX240531C00620000 | 2024-05-09 3:58PM EDT | 2024-05-31 | 13.08 | 0.00 | 0.00 | 0.00 | - | 65 | 182 | 1.56% |
| NFLX240607C00620000 | 2024-05-09 3:48PM EDT | 2024-06-07 | 15.60 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 0.78% |
| NFLX240614C00620000 | 2024-05-09 12:19PM EDT | 2024-06-14 | 19.00 | 0.00 | 0.00 | 0.00 | - | 26 | 39 | 0.78% |
| NFLX240621C00620000 | 2024-05-09 3:34PM EDT | 2024-06-21 | 20.70 | 0.00 | 0.00 | 0.00 | - | 144 | 1,061 | 0.78% |
| NFLX240628C00620000 | 2024-05-09 11:34AM EDT | 2024-06-28 | 25.00 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.78% |
| NFLX240719C00620000 | 2024-05-09 3:11PM EDT | 2024-07-19 | 36.25 | 0.00 | 0.00 | 0.00 | - | 19 | 361 | 0.78% |
| NFLX240920C00620000 | 2024-05-09 2:42PM EDT | 2024-09-20 | 50.54 | 0.00 | 0.00 | 0.00 | - | 8 | 812 | 0.39% |
| NFLX241018C00620000 | 2024-05-09 2:33PM EDT | 2024-10-18 | 59.85 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.39% |
| NFLX241220C00620000 | 2024-05-09 11:15AM EDT | 2024-12-20 | 71.85 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 0.39% |
| NFLX250117C00620000 | 2024-05-09 11:31AM EDT | 2025-01-17 | 78.85 | 0.00 | 0.00 | 0.00 | - | 5 | 409 | 0.39% |
| NFLX250321C00620000 | 2024-05-02 3:01PM EDT | 2025-03-21 | 63.15 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.39% |
| NFLX250620C00620000 | 2024-05-08 3:52PM EDT | 2025-06-20 | 104.44 | 0.00 | 0.00 | 0.00 | - | 17 | 179 | 0.39% |
| NFLX251219C00620000 | 2024-05-01 2:19PM EDT | 2025-12-19 | 95.63 | 0.00 | 0.00 | 0.00 | - | 4 | 177 | 0.20% |
| NFLX260116C00620000 | 2024-05-07 10:36AM EDT | 2026-01-16 | 125.50 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 0.20% |
| NFLX261218C00620000 | 2024-05-09 12:33PM EDT | 2026-12-18 | 169.30 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00620000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 8.90 | 0.00 | 0.00 | 0.00 | - | 163 | 130 | 0.00% |
| NFLX240517P00620000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 15.45 | 0.00 | 0.00 | 0.00 | - | 169 | 438 | 0.00% |
| NFLX240524P00620000 | 2024-05-09 10:45AM EDT | 2024-05-24 | 17.82 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| NFLX240531P00620000 | 2024-05-09 11:30AM EDT | 2024-05-31 | 18.34 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| NFLX240607P00620000 | 2024-05-09 3:02PM EDT | 2024-06-07 | 20.73 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| NFLX240614P00620000 | 2024-05-06 11:49AM EDT | 2024-06-14 | 36.00 | 0.00 | 0.00 | 0.00 | - | 20 | 81 | 0.00% |
| NFLX240621P00620000 | 2024-05-09 3:46PM EDT | 2024-06-21 | 25.00 | 0.00 | 0.00 | 0.00 | - | 37 | 388 | 0.00% |
| NFLX240719P00620000 | 2024-05-09 3:18PM EDT | 2024-07-19 | 36.35 | 0.00 | 0.00 | 0.00 | - | 25 | 652 | 0.00% |
| NFLX240920P00620000 | 2024-05-09 3:20PM EDT | 2024-09-20 | 45.70 | 0.00 | 0.00 | 0.00 | - | 12 | 459 | 0.00% |
| NFLX241018P00620000 | 2024-05-09 10:37AM EDT | 2024-10-18 | 52.20 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| NFLX241220P00620000 | 2024-05-07 11:47AM EDT | 2024-12-20 | 63.60 | 0.00 | 0.00 | 0.00 | - | 12 | 101 | 0.00% |
| NFLX250117P00620000 | 2024-05-08 10:53AM EDT | 2025-01-17 | 61.75 | 0.00 | 0.00 | 0.00 | - | 20 | 646 | 0.00% |
| NFLX250321P00620000 | 2024-04-22 10:11AM EDT | 2025-03-21 | 104.15 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| NFLX250620P00620000 | 2024-04-10 3:58PM EDT | 2025-06-20 | 83.46 | 0.00 | 0.00 | 0.00 | - | 11 | 98 | 0.00% |
| NFLX251219P00620000 | 2024-05-08 1:22PM EDT | 2025-12-19 | 94.15 | 0.00 | 0.00 | 0.00 | - | 20 | 455 | 0.00% |
| NFLX260116P00620000 | 2024-05-07 9:32AM EDT | 2026-01-16 | 102.47 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 0.00% |
| NFLX261218P00620000 | 2024-05-01 12:21PM EDT | 2026-12-18 | 139.78 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.