Mercados españoles cerrados en 4 hrs 3 min
IBEX 35
11.122,00 +71,90 (+0,65%) Euro Stoxx 50
5.088,52 +34,11 (+0,67%) Dólar/Euro
1,0778 -0,0006 (-0,05%) Petróleo Brent
84,43 +0,55 (+0,66%) Oro
2.380,00 +39,70 (+1,70%) Bitcoin EUR
58.448,81 +1.870,82 (+3,31%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:690.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00690000 | 2024-05-08 1:45PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 50.00% |
| NFLX240517C00690000 | 2024-05-09 3:33PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 61 | 474 | 12.50% |
| NFLX240524C00690000 | 2024-05-08 10:48AM EDT | 2024-05-24 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 12.50% |
| NFLX240531C00690000 | 2024-05-09 11:36AM EDT | 2024-05-31 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 12.50% |
| NFLX240607C00690000 | 2024-05-07 1:32PM EDT | 2024-06-07 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NFLX240614C00690000 | 2024-05-08 1:04PM EDT | 2024-06-14 | 2.87 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| NFLX240621C00690000 | 2024-05-09 3:30PM EDT | 2024-06-21 | 3.08 | 0.00 | 0.00 | 0.00 | - | 60 | 320 | 6.25% |
| NFLX240719C00690000 | 2024-05-09 1:33PM EDT | 2024-07-19 | 12.50 | 0.00 | 0.00 | 0.00 | - | 5 | 427 | 6.25% |
| NFLX240920C00690000 | 2024-05-09 9:42AM EDT | 2024-09-20 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 3.13% |
| NFLX241018C00690000 | 2024-05-09 10:20AM EDT | 2024-10-18 | 29.60 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 3.13% |
| NFLX241220C00690000 | 2024-05-08 3:31PM EDT | 2024-12-20 | 42.80 | 0.00 | 0.00 | 0.00 | - | 15 | 368 | 3.13% |
| NFLX250117C00690000 | 2024-05-08 1:57PM EDT | 2025-01-17 | 48.45 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 3.13% |
| NFLX250321C00690000 | 2024-04-17 10:35AM EDT | 2025-03-21 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| NFLX251219C00690000 | 2024-04-22 2:44PM EDT | 2025-12-19 | 73.92 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
| NFLX260116C00690000 | 2024-04-08 11:54AM EDT | 2026-01-16 | 122.92 | 105.55 | 108.05 | 0.00 | - | 6 | 23 | 43.14% |
| NFLX261218C00690000 | 2024-05-08 3:04PM EDT | 2026-12-18 | 142.16 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00690000 | 2024-04-16 12:09PM EDT | 2024-05-17 | 81.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621P00690000 | 2024-04-23 2:47PM EDT | 2024-06-21 | 114.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NFLX240920P00690000 | 2024-04-19 2:22PM EDT | 2024-09-20 | 133.53 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| NFLX241018P00690000 | 2024-05-08 12:23PM EDT | 2024-10-18 | 93.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX241220P00690000 | 2024-05-09 9:33AM EDT | 2024-12-20 | 100.50 | 0.00 | 0.00 | 0.00 | - | 8 | 56 | 0.00% |
| NFLX250117P00690000 | 2024-04-30 11:48AM EDT | 2025-01-17 | 146.05 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 0.00% |
| NFLX250321P00690000 | 2024-04-15 11:27AM EDT | 2025-03-21 | 113.75 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NFLX260116P00690000 | 2024-04-17 3:59PM EDT | 2026-01-16 | 138.86 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| NFLX261218P00690000 | 2024-03-19 1:55PM EDT | 2026-12-18 | 157.60 | 153.00 | 162.00 | 0.00 | - | 3 | 3 | 28.68% |
© 2024 Yahoo. Todos los derechos reservados.