Mercados españoles abiertos en 2 hrs 11 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.146,66 +72,68 (+0,19%) Dólar/Euro
1,0779 -0,0005 (-0,04%) Petróleo Brent
84,38 +0,50 (+0,60%) Bitcoin EUR
58.325,81 +1.224,33 (+2,14%)
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:660.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00660000 | 2024-05-09 11:40AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240517C00660000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.87 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 12.50% |
| NFLX240524C00660000 | 2024-05-09 3:13PM EDT | 2024-05-24 | 2.11 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 6.25% |
| NFLX240531C00660000 | 2024-05-09 3:45PM EDT | 2024-05-31 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX240607C00660000 | 2024-05-09 1:17PM EDT | 2024-06-07 | 4.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NFLX240614C00660000 | 2024-05-09 11:28AM EDT | 2024-06-14 | 6.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX240621C00660000 | 2024-05-09 3:28PM EDT | 2024-06-21 | 7.55 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| NFLX240628C00660000 | 2024-05-09 2:31PM EDT | 2024-06-28 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | - | 3.13% |
| NFLX240719C00660000 | 2024-05-09 11:31AM EDT | 2024-07-19 | 21.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NFLX240920C00660000 | 2024-05-09 2:49PM EDT | 2024-09-20 | 33.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX241018C00660000 | 2024-05-09 10:25AM EDT | 2024-10-18 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX241220C00660000 | 2024-05-08 1:59PM EDT | 2024-12-20 | 54.09 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 1.56% |
| NFLX250117C00660000 | 2024-05-08 1:27PM EDT | 2025-01-17 | 60.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX250321C00660000 | 2024-05-09 1:16PM EDT | 2025-03-21 | 71.33 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| NFLX250620C00660000 | 2024-05-08 11:43AM EDT | 2025-06-20 | 88.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NFLX251219C00660000 | 2024-05-01 12:03PM EDT | 2025-12-19 | 78.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX260116C00660000 | 2024-04-19 3:31PM EDT | 2026-01-16 | 86.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| NFLX261218C00660000 | 2024-05-03 3:57PM EDT | 2026-12-18 | 133.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00660000 | 2024-05-07 11:22AM EDT | 2024-05-17 | 54.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240524P00660000 | 2024-04-19 9:38AM EDT | 2024-05-24 | 101.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240621P00660000 | 2024-05-09 3:44PM EDT | 2024-06-21 | 51.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719P00660000 | 2024-05-07 3:35PM EDT | 2024-07-19 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920P00660000 | 2024-04-29 2:49PM EDT | 2024-09-20 | 108.85 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| NFLX241220P00660000 | 2024-05-07 11:44AM EDT | 2024-12-20 | 86.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX250117P00660000 | 2024-04-26 3:49PM EDT | 2025-01-17 | 116.35 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| NFLX250321P00660000 | 2024-04-18 12:25PM EDT | 2025-03-21 | 97.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620P00660000 | 2024-04-19 12:12PM EDT | 2025-06-20 | 132.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX251219P00660000 | 2024-03-19 1:54PM EDT | 2025-12-19 | 119.80 | 117.00 | 125.85 | 0.00 | - | 1 | 3 | 31.29% |
| NFLX260116P00660000 | 2024-04-08 10:36AM EDT | 2026-01-16 | 114.29 | 115.95 | 118.15 | 0.00 | - | 6 | 22 | 28.15% |
| NFLX261218P00660000 | 2024-04-19 1:37PM EDT | 2026-12-18 | 158.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.