Mercados españoles abiertos en 6 hrs 53 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.073,98 0,00 (0,00%) Dólar/Euro
1,0783 -0,0001 (-0,01%) Petróleo Brent
84,22 +0,34 (+0,41%) Bitcoin EUR
58.376,83 +1.590,48 (+2,80%)
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:675.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00675000 | 2024-05-08 10:46AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.03 | 0.00 | - | 7 | 51 | 65.63% |
| NFLX240517C00675000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.42 | 0.33 | 0.41 | -0.14 | -25.00% | 80 | 875 | 35.45% |
| NFLX240524C00675000 | 2024-05-09 11:24AM EDT | 2024-05-24 | 1.20 | 0.84 | 0.95 | +0.04 | +3.45% | 2 | 42 | 30.41% |
| NFLX240531C00675000 | 2024-05-08 1:01PM EDT | 2024-05-31 | 2.13 | 1.48 | 1.89 | 0.00 | - | 3 | 112 | 29.46% |
| NFLX240607C00675000 | 2024-05-08 2:46PM EDT | 2024-06-07 | 2.79 | 2.35 | 2.63 | +2.79 | - | - | 12 | 28.02% |
| NFLX240614C00675000 | 2024-05-09 3:46PM EDT | 2024-06-14 | 3.73 | 3.50 | 3.80 | 0.00 | - | 3 | 3 | 28.04% |
| NFLX240621C00675000 | 2024-05-09 1:31PM EDT | 2024-06-21 | 4.98 | 4.55 | 4.70 | +0.08 | +1.63% | 9 | 212 | 27.48% |
| NFLX240719C00675000 | 2024-05-09 2:22PM EDT | 2024-07-19 | 15.90 | 15.35 | 15.80 | -1.90 | -10.67% | 4 | 88 | 34.99% |
| NFLX241220C00675000 | 2024-05-08 12:37PM EDT | 2024-12-20 | 49.33 | 47.25 | 48.20 | 0.00 | - | 11 | 30 | 37.63% |
| NFLX250117C00675000 | 2024-05-03 3:06PM EDT | 2025-01-17 | 39.05 | 52.50 | 54.05 | 0.00 | - | 1 | 83 | 38.40% |
| NFLX251219C00675000 | 2024-04-26 1:37PM EDT | 2025-12-19 | 80.05 | 105.55 | 108.40 | 0.00 | - | 1 | 12 | 42.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00675000 | 2024-04-22 3:20PM EDT | 2024-05-10 | 117.70 | 59.55 | 66.95 | 0.00 | - | 155 | 0 | 97.17% |
| NFLX240517P00675000 | 2024-04-22 3:20PM EDT | 2024-05-17 | 121.75 | 60.80 | 65.85 | 0.00 | - | 40 | 0 | 55.08% |
| NFLX240531P00675000 | 2024-04-23 12:37PM EDT | 2024-05-31 | 100.13 | 62.30 | 65.45 | 0.00 | - | - | 0 | 31.88% |
| NFLX240621P00675000 | 2024-05-08 9:48AM EDT | 2024-06-21 | 63.75 | 63.35 | 65.75 | 0.00 | - | 1 | 3 | 23.54% |
| NFLX240719P00675000 | 2024-04-18 3:41PM EDT | 2024-07-19 | 85.89 | 70.90 | 73.05 | 0.00 | - | 1 | 12 | 28.59% |
| NFLX241220P00675000 | 2024-04-30 3:07PM EDT | 2024-12-20 | 130.66 | 90.20 | 92.95 | 0.00 | - | - | 1 | 27.85% |
| NFLX250117P00675000 | 2024-04-23 12:09PM EDT | 2025-01-17 | 119.16 | 93.80 | 96.35 | 0.00 | - | 1 | 15 | 28.03% |
© 2024 Yahoo. Todos los derechos reservados.