Mercados españoles abiertos en 25 mins
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.229,11 +155,13 (+0,41%) Dólar/Euro
1,0779 -0,0005 (-0,04%) Petróleo Brent
84,45 +0,57 (+0,68%) Bitcoin EUR
58.295,80 +1.039,49 (+1,82%)
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:630.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00630000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,049 | 0 | 12.50% |
| NFLX240517C00630000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 3.13% |
| NFLX240524C00630000 | 2024-05-09 3:52PM EDT | 2024-05-24 | 7.70 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 3.13% |
| NFLX240531C00630000 | 2024-05-09 3:40PM EDT | 2024-05-31 | 9.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| NFLX240607C00630000 | 2024-05-09 3:07PM EDT | 2024-06-07 | 12.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NFLX240614C00630000 | 2024-05-09 9:35AM EDT | 2024-06-14 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX240621C00630000 | 2024-05-09 3:46PM EDT | 2024-06-21 | 16.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| NFLX240719C00630000 | 2024-05-09 3:23PM EDT | 2024-07-19 | 31.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| NFLX240920C00630000 | 2024-05-09 3:58PM EDT | 2024-09-20 | 44.75 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.78% |
| NFLX241018C00630000 | 2024-05-09 3:14PM EDT | 2024-10-18 | 54.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| NFLX241220C00630000 | 2024-05-09 3:58PM EDT | 2024-12-20 | 66.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NFLX250117C00630000 | 2024-05-09 1:40PM EDT | 2025-01-17 | 72.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX250321C00630000 | 2024-05-06 1:05PM EDT | 2025-03-21 | 74.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX250620C00630000 | 2024-05-08 12:28PM EDT | 2025-06-20 | 104.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX251219C00630000 | 2024-04-24 12:10PM EDT | 2025-12-19 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NFLX260116C00630000 | 2024-05-09 12:44PM EDT | 2026-01-16 | 130.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| NFLX261218C00630000 | 2024-04-22 12:05PM EDT | 2026-12-18 | 130.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00630000 | 2024-05-09 9:52AM EDT | 2024-05-10 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240517P00630000 | 2024-05-09 2:44PM EDT | 2024-05-17 | 21.20 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| NFLX240524P00630000 | 2024-05-09 3:49PM EDT | 2024-05-24 | 24.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240531P00630000 | 2024-05-07 12:14PM EDT | 2024-05-31 | 32.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240607P00630000 | 2024-05-08 1:26PM EDT | 2024-06-07 | 28.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240614P00630000 | 2024-05-09 3:28PM EDT | 2024-06-14 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621P00630000 | 2024-05-09 3:23PM EDT | 2024-06-21 | 29.92 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX240719P00630000 | 2024-05-09 11:35AM EDT | 2024-07-19 | 40.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NFLX240920P00630000 | 2024-05-09 2:26PM EDT | 2024-09-20 | 51.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX241018P00630000 | 2024-05-09 2:28PM EDT | 2024-10-18 | 56.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX241220P00630000 | 2024-05-08 10:05AM EDT | 2024-12-20 | 65.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117P00630000 | 2024-05-08 10:53AM EDT | 2025-01-17 | 66.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX250321P00630000 | 2024-04-19 12:10PM EDT | 2025-03-21 | 104.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620P00630000 | 2024-04-18 3:45PM EDT | 2025-06-20 | 92.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219P00630000 | 2024-05-08 1:22PM EDT | 2025-12-19 | 99.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX260116P00630000 | 2024-05-09 2:51PM EDT | 2026-01-16 | 100.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218P00630000 | 2024-05-09 10:03AM EDT | 2026-12-18 | 122.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.