Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0774 -0,0010 (-0,10%) Petróleo Brent
82,81 -1,07 (-1,28%) Oro
2.370,60 +30,30 (+1,29%) Bitcoin EUR
56.275,84 -1.786,02 (-3,08%)
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:645.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00645000 | 2024-05-10 3:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 90 | 509 | 41.99% |
| NFLX240517C00645000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 1.67 | 1.60 | 1.80 | -0.61 | -26.75% | 206 | 630 | 31.71% |
| NFLX240524C00645000 | 2024-05-10 3:39PM EDT | 2024-05-24 | 3.43 | 1.65 | 3.55 | -0.72 | -17.35% | 62 | 106 | 29.03% |
| NFLX240531C00645000 | 2024-05-10 3:26PM EDT | 2024-05-31 | 4.90 | 3.70 | 5.00 | -0.40 | -7.55% | 39 | 40 | 27.39% |
| NFLX240607C00645000 | 2024-05-10 3:26PM EDT | 2024-06-07 | 6.69 | 6.00 | 6.85 | -1.10 | -14.12% | 5 | 38 | 27.35% |
| NFLX240614C00645000 | 2024-05-10 10:25AM EDT | 2024-06-14 | 9.01 | 8.25 | 8.85 | -0.88 | -8.90% | 6 | 15 | 27.72% |
| NFLX240621C00645000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 9.85 | 9.90 | 10.30 | -1.11 | -10.13% | 110 | 802 | 27.38% |
| NFLX240719C00645000 | 2024-05-10 2:37PM EDT | 2024-07-19 | 23.34 | 23.45 | 24.20 | -1.76 | -7.01% | 9 | 89 | 35.25% |
| NFLX241220C00645000 | 2024-05-08 10:13AM EDT | 2024-12-20 | 60.85 | 58.15 | 59.10 | 0.00 | - | 1 | 23 | 38.24% |
| NFLX250117C00645000 | 2024-05-09 2:14PM EDT | 2025-01-17 | 66.35 | 63.70 | 65.10 | 0.00 | - | 24 | 323 | 39.02% |
| NFLX251219C00645000 | 2024-04-08 11:53AM EDT | 2025-12-19 | 139.00 | 116.05 | 124.60 | 0.00 | - | 1 | 6 | 44.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00645000 | 2024-05-08 2:54PM EDT | 2024-05-17 | 35.70 | 34.25 | 36.85 | 0.00 | - | 10 | 11 | 36.18% |
| NFLX240531P00645000 | 2024-05-10 11:22AM EDT | 2024-05-31 | 38.60 | 36.70 | 38.95 | +1.75 | +4.75% | 2 | 10 | 27.00% |
| NFLX240621P00645000 | 2024-05-08 2:55PM EDT | 2024-06-21 | 41.80 | 40.50 | 41.95 | 0.00 | - | 1 | 71 | 23.90% |
| NFLX240719P00645000 | 2024-05-02 10:39AM EDT | 2024-07-19 | 90.85 | 50.85 | 52.50 | 0.00 | - | 122 | 112 | 29.58% |
| NFLX241220P00645000 | 2024-05-08 10:05AM EDT | 2024-12-20 | 73.80 | 73.10 | 74.50 | 0.00 | - | 2 | 1 | 28.44% |
| NFLX250117P00645000 | 2024-05-10 9:54AM EDT | 2025-01-17 | 73.00 | 76.20 | 78.30 | -2.75 | -3.63% | 1 | 42 | 28.71% |
| NFLX251219P00645000 | 2024-04-02 10:53AM EDT | 2025-12-19 | 114.90 | 129.85 | 134.35 | 0.00 | - | 18 | 20 | 36.97% |
© 2024 Yahoo. Todos los derechos reservados.