Mercados españoles cerrados
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.073,98 -128,42 (-0,34%) Dólar/Euro
1,0785 +0,0034 (+0,31%) Petróleo Brent
84,18 +0,60 (+0,72%) Bitcoin EUR
57.990,50 +874,68 (+1,53%)
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:650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00650000 | 2024-05-09 2:01PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 19 | 459 | 33.59% |
| NFLX240517C00650000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 1.76 | 1.58 | 1.75 | -0.19 | -9.74% | 1,089 | 2,755 | 31.78% |
| NFLX240524C00650000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 3.10 | 3.00 | 3.20 | -0.50 | -13.89% | 54 | 147 | 28.83% |
| NFLX240531C00650000 | 2024-05-09 3:53PM EDT | 2024-05-31 | 4.40 | 4.35 | 4.70 | -0.67 | -13.21% | 328 | 88 | 27.70% |
| NFLX240607C00650000 | 2024-05-09 3:45PM EDT | 2024-06-07 | 6.10 | 5.95 | 6.45 | -0.50 | -7.58% | 13 | 38 | 27.62% |
| NFLX240614C00650000 | 2024-05-09 3:43PM EDT | 2024-06-14 | 8.30 | 7.85 | 8.20 | +8.30 | - | 27 | 294 | 27.70% |
| NFLX240621C00650000 | 2024-05-09 3:51PM EDT | 2024-06-21 | 9.37 | 9.40 | 9.75 | -0.18 | -1.88% | 54 | 939 | 27.60% |
| NFLX240628C00650000 | 2024-05-09 2:36PM EDT | 2024-06-28 | 11.95 | 10.20 | 12.35 | +11.95 | - | 1 | - | 28.93% |
| NFLX240719C00650000 | 2024-05-09 3:16PM EDT | 2024-07-19 | 23.25 | 22.70 | 23.25 | +0.05 | +0.22% | 49 | 870 | 35.22% |
| NFLX240920C00650000 | 2024-05-09 1:09PM EDT | 2024-09-20 | 37.15 | 35.80 | 37.20 | +0.54 | +1.48% | 9 | 1,266 | 35.38% |
| NFLX241018C00650000 | 2024-05-09 10:27AM EDT | 2024-10-18 | 44.55 | 44.60 | 46.95 | -1.45 | -3.15% | 2 | 27 | 38.23% |
| NFLX241220C00650000 | 2024-05-09 2:51PM EDT | 2024-12-20 | 58.60 | 57.05 | 57.75 | -0.30 | -0.51% | 3 | 739 | 38.10% |
| NFLX250117C00650000 | 2024-05-09 12:36PM EDT | 2025-01-17 | 64.15 | 63.10 | 64.20 | +3.65 | +6.03% | 2 | 679 | 39.11% |
| NFLX250321C00650000 | 2024-05-09 1:20PM EDT | 2025-03-21 | 75.00 | 74.10 | 76.70 | -3.33 | -4.25% | 4 | 56 | 40.50% |
| NFLX250620C00650000 | 2024-05-08 1:45PM EDT | 2025-06-20 | 91.27 | 87.95 | 92.30 | 0.00 | - | 1 | 487 | 41.75% |
| NFLX251219C00650000 | 2024-04-26 3:30PM EDT | 2025-12-19 | 89.60 | 115.95 | 118.85 | 0.00 | - | 1 | 35 | 43.34% |
| NFLX260116C00650000 | 2024-04-25 2:22PM EDT | 2026-01-16 | 94.15 | 119.75 | 122.05 | 0.00 | - | 1 | 38 | 43.37% |
| NFLX261218C00650000 | 2024-05-06 2:32PM EDT | 2026-12-18 | 146.70 | 155.25 | 162.15 | 0.00 | - | 1 | 115 | 45.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00650000 | 2024-05-08 2:42PM EDT | 2024-05-10 | 39.00 | 34.35 | 42.00 | 0.00 | - | 79 | 0 | 89.09% |
| NFLX240517P00650000 | 2024-05-09 3:51PM EDT | 2024-05-17 | 39.20 | 37.70 | 39.65 | +0.60 | +1.55% | 14 | 42 | 31.73% |
| NFLX240524P00650000 | 2024-04-24 2:38PM EDT | 2024-05-24 | 97.15 | 38.40 | 42.40 | 0.00 | - | 4 | 0 | 32.64% |
| NFLX240531P00650000 | 2024-05-08 1:11PM EDT | 2024-05-31 | 40.65 | 40.05 | 41.70 | 0.00 | - | 100 | 100 | 25.55% |
| NFLX240621P00650000 | 2024-05-09 11:36AM EDT | 2024-06-21 | 42.20 | 43.50 | 44.80 | -2.00 | -4.52% | 3 | 170 | 23.48% |
| NFLX240719P00650000 | 2024-05-08 12:30PM EDT | 2024-07-19 | 51.88 | 53.50 | 55.10 | 0.00 | - | 5 | 137 | 29.29% |
| NFLX240920P00650000 | 2024-05-08 12:24PM EDT | 2024-09-20 | 62.15 | 62.50 | 63.65 | 0.00 | - | 1 | 81 | 27.48% |
| NFLX241018P00650000 | 2024-05-09 10:37AM EDT | 2024-10-18 | 68.85 | 68.20 | 70.85 | +68.85 | - | 3 | 2 | 29.56% |
| NFLX241220P00650000 | 2024-05-01 1:54PM EDT | 2024-12-20 | 112.80 | 75.80 | 76.85 | 0.00 | - | 6 | 392 | 28.28% |
| NFLX250117P00650000 | 2024-05-08 1:26PM EDT | 2025-01-17 | 80.00 | 79.20 | 80.75 | 0.00 | - | 1 | 126 | 28.61% |
| NFLX250321P00650000 | 2024-04-24 9:40AM EDT | 2025-03-21 | 110.00 | 84.55 | 88.95 | 0.00 | - | 2 | 8 | 29.24% |
| NFLX250620P00650000 | 2024-04-22 9:49AM EDT | 2025-06-20 | 131.06 | 93.85 | 96.35 | 0.00 | - | 2 | 111 | 28.65% |
| NFLX251219P00650000 | 2024-04-09 11:19AM EDT | 2025-12-19 | 113.39 | 107.70 | 112.70 | 0.00 | - | 9 | 16 | 29.10% |
| NFLX260116P00650000 | 2024-04-23 10:21AM EDT | 2026-01-16 | 133.16 | 109.70 | 114.80 | 0.00 | - | 1 | 33 | 29.09% |
| NFLX261218P00650000 | 2024-04-11 10:55AM EDT | 2026-12-18 | 133.05 | 127.00 | 134.40 | 0.00 | - | 1 | 1 | 28.40% |
© 2024 Yahoo. Todos los derechos reservados.