Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0779 -0,0005 (-0,04%) Petróleo Brent
82,95 -0,93 (-1,11%) Oro
2.374,70 +34,40 (+1,47%) Bitcoin EUR
56.132,33 -1.420,32 (-2,47%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:40PM EDT. Mercado abierto.
Precio de ejercicio:625.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00625000 | 2024-05-10 1:24PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.36 | -94.74% | 3,779 | 783 | 20.70% |
| NFLX240517C00625000 | 2024-05-10 1:17PM EDT | 2024-05-17 | 5.05 | 4.95 | 5.20 | -1.35 | -21.09% | 806 | 2,462 | 31.34% |
| NFLX240524C00625000 | 2024-05-10 1:25PM EDT | 2024-05-24 | 7.41 | 7.45 | 8.20 | -1.54 | -17.21% | 118 | 280 | 29.66% |
| NFLX240531C00625000 | 2024-05-10 1:07PM EDT | 2024-05-31 | 9.65 | 9.00 | 10.25 | -1.55 | -13.84% | 121 | 86 | 28.17% |
| NFLX240607C00625000 | 2024-05-10 9:54AM EDT | 2024-06-07 | 13.50 | 11.45 | 12.20 | -0.50 | -3.57% | 9 | 18 | 27.52% |
| NFLX240614C00625000 | 2024-05-10 11:40AM EDT | 2024-06-14 | 13.75 | 14.05 | 14.60 | -4.55 | -24.86% | 12 | 30 | 27.96% |
| NFLX240621C00625000 | 2024-05-10 12:32PM EDT | 2024-06-21 | 16.35 | 16.05 | 16.60 | -1.80 | -9.92% | 100 | 356 | 28.05% |
| NFLX240628C00625000 | 2024-05-09 10:59AM EDT | 2024-06-28 | 21.45 | 17.80 | 19.80 | -0.65 | -2.94% | 1 | 1 | 29.64% |
| NFLX240719C00625000 | 2024-05-10 11:40AM EDT | 2024-07-19 | 30.20 | 30.80 | 31.30 | -3.55 | -10.52% | 43 | 269 | 35.69% |
| NFLX241220C00625000 | 2024-05-09 3:58PM EDT | 2024-12-20 | 68.70 | 65.25 | 67.05 | 0.00 | - | 1 | 11 | 38.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00625000 | 2024-05-10 10:21AM EDT | 2024-05-10 | 12.22 | 14.05 | 18.60 | +0.57 | +4.89% | 54 | 32 | 65.09% |
| NFLX240517P00625000 | 2024-05-10 10:39AM EDT | 2024-05-17 | 18.93 | 19.65 | 22.15 | +0.73 | +4.01% | 106 | 196 | 34.77% |
| NFLX240524P00625000 | 2024-05-10 12:15PM EDT | 2024-05-24 | 24.33 | 22.10 | 23.45 | +3.63 | +17.54% | 23 | 13 | 28.31% |
| NFLX240531P00625000 | 2024-05-09 12:10PM EDT | 2024-05-31 | 22.52 | 23.40 | 25.20 | 0.00 | - | 6 | 8 | 26.54% |
| NFLX240607P00625000 | 2024-05-10 9:46AM EDT | 2024-06-07 | 28.50 | 26.10 | 27.00 | -0.20 | -0.70% | 5 | 4 | 25.90% |
| NFLX240614P00625000 | 2024-05-10 12:35PM EDT | 2024-06-14 | 27.00 | 26.00 | 28.95 | +2.13 | +8.56% | 17 | 12 | 25.92% |
| NFLX240621P00625000 | 2024-05-10 11:50AM EDT | 2024-06-21 | 30.80 | 28.85 | 29.85 | +1.90 | +6.57% | 17 | 126 | 24.83% |
| NFLX240719P00625000 | 2024-05-10 12:12PM EDT | 2024-07-19 | 42.00 | 41.05 | 41.45 | +2.44 | +6.17% | 5 | 132 | 30.34% |
| NFLX241220P00625000 | 2024-05-08 10:05AM EDT | 2024-12-20 | 62.95 | 63.55 | 64.55 | 0.00 | - | 2 | 6 | 29.19% |
© 2024 Yahoo. Todos los derechos reservados.