Mercados españoles cerrados en 7 hrs 45 min
IBEX 35
11.087,40 +37,30 (+0,34%) Euro Stoxx 50
5.077,51 +23,10 (+0,46%) Dólar/Euro
1,0785 +0,0001 (+0,01%) Petróleo Brent
84,32 +0,44 (+0,52%) Oro
2.373,70 +33,40 (+1,43%) Bitcoin EUR
58.619,49 +1.663,30 (+2,92%)
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:670.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00670000 | 2024-05-09 3:52PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| NFLX240517C00670000 | 2024-05-09 3:09PM EDT | 2024-05-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| NFLX240524C00670000 | 2024-05-09 3:43PM EDT | 2024-05-24 | 1.21 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NFLX240531C00670000 | 2024-05-09 3:58PM EDT | 2024-05-31 | 1.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NFLX240607C00670000 | 2024-05-08 3:39PM EDT | 2024-06-07 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX240614C00670000 | 2024-05-09 11:58AM EDT | 2024-06-14 | 4.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX240621C00670000 | 2024-05-09 3:41PM EDT | 2024-06-21 | 5.55 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| NFLX240628C00670000 | 2024-05-09 2:11PM EDT | 2024-06-28 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | - | 6.25% |
| NFLX240719C00670000 | 2024-05-09 3:01PM EDT | 2024-07-19 | 17.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX240920C00670000 | 2024-05-09 2:49PM EDT | 2024-09-20 | 30.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NFLX241018C00670000 | 2024-05-09 11:39AM EDT | 2024-10-18 | 38.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX241220C00670000 | 2024-05-08 12:11PM EDT | 2024-12-20 | 51.31 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NFLX250117C00670000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 34.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NFLX250321C00670000 | 2024-05-02 3:01PM EDT | 2025-03-21 | 46.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NFLX251219C00670000 | 2024-05-08 11:42AM EDT | 2025-12-19 | 111.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NFLX260116C00670000 | 2024-05-07 3:05PM EDT | 2026-01-16 | 108.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NFLX261218C00670000 | 2024-05-03 10:50AM EDT | 2026-12-18 | 128.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00670000 | 2024-04-22 3:20PM EDT | 2024-05-17 | 113.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NFLX240531P00670000 | 2024-05-08 1:30PM EDT | 2024-05-31 | 59.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621P00670000 | 2024-05-07 3:14PM EDT | 2024-06-21 | 67.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX240719P00670000 | 2024-04-25 3:00PM EDT | 2024-07-19 | 108.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240920P00670000 | 2024-04-26 11:00AM EDT | 2024-09-20 | 118.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX241220P00670000 | 2024-04-18 10:35AM EDT | 2024-12-20 | 94.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250117P00670000 | 2024-04-23 11:26AM EDT | 2025-01-17 | 118.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321P00670000 | 2024-04-24 10:07AM EDT | 2025-03-21 | 127.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX251219P00670000 | 2023-11-29 11:16AM EDT | 2025-12-19 | 203.80 | 198.90 | 203.40 | 0.00 | - | 2 | 1 | 53.60% |
| NFLX260116P00670000 | 2024-04-11 2:58PM EDT | 2026-01-16 | 119.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX261218P00670000 | 2024-04-15 11:31AM EDT | 2026-12-18 | 142.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.