Mercados españoles cerrados en 4 hrs 6 min
IBEX 35
11.120,00 +69,90 (+0,63%) Euro Stoxx 50
5.086,84 +32,43 (+0,64%) Dólar/Euro
1,0781 -0,0003 (-0,03%) Petróleo Brent
84,44 +0,56 (+0,67%) Oro
2.379,70 +39,40 (+1,68%) Bitcoin EUR
58.437,34 +1.912,75 (+3,38%)
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:640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00640000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 339 | 971 | 25.00% |
| NFLX240517C00640000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 2.94 | 0.00 | 0.00 | 0.00 | - | 4,208 | 1,662 | 6.25% |
| NFLX240524C00640000 | 2024-05-09 3:51PM EDT | 2024-05-24 | 4.80 | 0.00 | 0.00 | 0.00 | - | 28 | 128 | 6.25% |
| NFLX240531C00640000 | 2024-05-09 2:41PM EDT | 2024-05-31 | 7.14 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 3.13% |
| NFLX240607C00640000 | 2024-05-09 2:15PM EDT | 2024-06-07 | 9.03 | 0.00 | 0.00 | 0.00 | - | 12 | 60 | 3.13% |
| NFLX240614C00640000 | 2024-05-09 3:01PM EDT | 2024-06-14 | 11.47 | 0.00 | 0.00 | 0.00 | - | 11 | 69 | 3.13% |
| NFLX240621C00640000 | 2024-05-09 3:41PM EDT | 2024-06-21 | 12.80 | 0.00 | 0.00 | 0.00 | - | 10 | 923 | 3.13% |
| NFLX240628C00640000 | 2024-05-09 12:23PM EDT | 2024-06-28 | 14.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NFLX240719C00640000 | 2024-05-09 10:17AM EDT | 2024-07-19 | 25.54 | 0.00 | 0.00 | 0.00 | - | 1 | 272 | 1.56% |
| NFLX240920C00640000 | 2024-05-09 2:45PM EDT | 2024-09-20 | 41.30 | 0.00 | 0.00 | 0.00 | - | 5 | 257 | 1.56% |
| NFLX241018C00640000 | 2024-05-09 2:22PM EDT | 2024-10-18 | 49.60 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 1.56% |
| NFLX241220C00640000 | 2024-05-08 3:55PM EDT | 2024-12-20 | 61.19 | 0.00 | 0.00 | 0.00 | - | 24 | 288 | 1.56% |
| NFLX250117C00640000 | 2024-05-09 2:13PM EDT | 2025-01-17 | 68.40 | 0.00 | 0.00 | 0.00 | - | 12 | 664 | 1.56% |
| NFLX250321C00640000 | 2024-05-09 1:40PM EDT | 2025-03-21 | 78.69 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.78% |
| NFLX250620C00640000 | 2024-05-08 3:02PM EDT | 2025-06-20 | 94.59 | 0.00 | 0.00 | 0.00 | - | 46 | 361 | 0.78% |
| NFLX251219C00640000 | 2024-04-23 9:52AM EDT | 2025-12-19 | 94.80 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 0.78% |
| NFLX260116C00640000 | 2024-04-19 10:55AM EDT | 2026-01-16 | 100.53 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 0.78% |
| NFLX261218C00640000 | 2024-05-08 10:17AM EDT | 2026-12-18 | 165.45 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00640000 | 2024-05-08 1:40PM EDT | 2024-05-10 | 28.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| NFLX240517P00640000 | 2024-05-07 3:16PM EDT | 2024-05-17 | 36.79 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| NFLX240524P00640000 | 2024-04-24 2:22PM EDT | 2024-05-24 | 87.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NFLX240531P00640000 | 2024-04-22 1:56PM EDT | 2024-05-31 | 85.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621P00640000 | 2024-05-07 10:26AM EDT | 2024-06-21 | 46.80 | 0.00 | 0.00 | 0.00 | - | 100 | 185 | 0.00% |
| NFLX240719P00640000 | 2024-05-07 11:06AM EDT | 2024-07-19 | 54.35 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| NFLX240920P00640000 | 2024-05-09 3:35PM EDT | 2024-09-20 | 56.70 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 0.00% |
| NFLX241018P00640000 | 2024-05-09 10:37AM EDT | 2024-10-18 | 62.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX241220P00640000 | 2024-05-09 2:26PM EDT | 2024-12-20 | 70.25 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 0.00% |
| NFLX250117P00640000 | 2024-05-09 2:29PM EDT | 2025-01-17 | 73.55 | 0.00 | 0.00 | 0.00 | - | 2 | 360 | 0.00% |
| NFLX250620P00640000 | 2024-05-08 1:45PM EDT | 2025-06-20 | 90.13 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| NFLX251219P00640000 | 2024-05-02 11:47AM EDT | 2025-12-19 | 127.50 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| NFLX260116P00640000 | 2024-04-18 1:00PM EDT | 2026-01-16 | 109.54 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| NFLX261218P00640000 | 2024-05-07 1:48PM EDT | 2026-12-18 | 128.47 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.