Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0777 -0,0007 (-0,06%) Petróleo Brent
82,89 -0,99 (-1,18%) Oro
2.374,70 +34,40 (+1,47%) Bitcoin EUR
56.160,17 -1.361,84 (-2,37%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:30PM EDT. Mercado abierto.
Precio de ejercicio:700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00700000 | 2024-05-09 10:23AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 336 | 84.38% |
| NFLX240517C00700000 | 2024-05-10 11:58AM EDT | 2024-05-17 | 0.10 | 0.02 | 0.14 | -0.05 | -33.33% | 111 | 1,185 | 40.92% |
| NFLX240524C00700000 | 2024-05-10 9:38AM EDT | 2024-05-24 | 0.59 | 0.15 | 0.56 | +0.28 | +90.32% | 2 | 51 | 36.67% |
| NFLX240531C00700000 | 2024-05-10 11:45AM EDT | 2024-05-31 | 0.44 | 0.43 | 0.62 | -0.23 | -34.33% | 10 | 235 | 30.81% |
| NFLX240607C00700000 | 2024-05-09 11:32AM EDT | 2024-06-07 | 1.21 | 0.59 | 1.19 | 0.00 | - | 2 | 65 | 30.35% |
| NFLX240614C00700000 | 2024-05-08 10:08AM EDT | 2024-06-14 | 2.07 | 1.26 | 1.45 | 0.00 | - | 2 | 103 | 28.38% |
| NFLX240621C00700000 | 2024-05-10 12:48PM EDT | 2024-06-21 | 1.90 | 1.78 | 1.90 | -0.40 | -17.39% | 381 | 2,154 | 27.58% |
| NFLX240719C00700000 | 2024-05-10 12:44PM EDT | 2024-07-19 | 9.53 | 9.20 | 9.50 | -1.07 | -10.09% | 28 | 427 | 34.36% |
| NFLX240920C00700000 | 2024-05-10 12:14PM EDT | 2024-09-20 | 18.90 | 19.40 | 19.65 | -2.25 | -10.64% | 16 | 417 | 33.85% |
| NFLX241018C00700000 | 2024-05-10 9:49AM EDT | 2024-10-18 | 31.82 | 26.45 | 27.00 | +3.27 | +11.45% | 2 | 38 | 35.99% |
| NFLX241220C00700000 | 2024-05-10 12:26PM EDT | 2024-12-20 | 37.60 | 37.45 | 38.15 | -3.40 | -8.29% | 1 | 153 | 36.87% |
| NFLX250117C00700000 | 2024-05-10 11:21AM EDT | 2025-01-17 | 43.25 | 43.05 | 43.70 | -0.10 | -0.23% | 2 | 1,229 | 37.65% |
| NFLX250321C00700000 | 2024-05-02 3:01PM EDT | 2025-03-21 | 37.85 | 53.20 | 54.75 | 0.00 | - | 2 | 21 | 38.73% |
| NFLX250620C00700000 | 2024-05-09 10:17AM EDT | 2025-06-20 | 69.50 | 68.15 | 70.80 | 0.00 | - | 1 | 372 | 40.47% |
| NFLX251219C00700000 | 2024-05-08 11:44AM EDT | 2025-12-19 | 99.35 | 93.80 | 96.70 | 0.00 | - | 3 | 92 | 42.05% |
| NFLX260116C00700000 | 2024-05-06 10:33AM EDT | 2026-01-16 | 108.68 | 98.50 | 100.75 | +20.01 | +22.57% | 1 | 79 | 42.37% |
| NFLX261218C00700000 | 2024-05-08 3:04PM EDT | 2026-12-18 | 138.26 | 135.05 | 140.15 | 0.00 | - | 7 | 76 | 44.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00700000 | 2024-05-10 11:10AM EDT | 2024-05-17 | 92.63 | 89.00 | 92.30 | +5.54 | +6.36% | 8 | 4 | 54.47% |
| NFLX240621P00700000 | 2024-05-08 10:03AM EDT | 2024-06-21 | 87.55 | 90.20 | 93.05 | 0.00 | - | 20 | 20 | 26.67% |
| NFLX240719P00700000 | 2024-04-19 2:38PM EDT | 2024-07-19 | 146.18 | 94.30 | 96.10 | 0.00 | - | 1 | 0 | 27.19% |
| NFLX240920P00700000 | 2024-05-08 9:38AM EDT | 2024-09-20 | 102.23 | 99.90 | 101.35 | 0.00 | - | 1 | 10 | 25.45% |
| NFLX241018P00700000 | 2024-05-10 10:38AM EDT | 2024-10-18 | 102.50 | 104.30 | 105.70 | -18.50 | -15.29% | 28 | 28 | 26.74% |
| NFLX241220P00700000 | 2024-05-06 12:22PM EDT | 2024-12-20 | 122.85 | 110.10 | 111.75 | 0.00 | - | 2 | 4 | 26.57% |
| NFLX250117P00700000 | 2024-04-24 9:58AM EDT | 2025-01-17 | 145.95 | 112.80 | 114.75 | 0.00 | - | 2 | 123 | 26.77% |
| NFLX250321P00700000 | 2024-04-23 11:27AM EDT | 2025-03-21 | 145.75 | 118.00 | 120.75 | 0.00 | - | 3 | 11 | 26.93% |
| NFLX250620P00700000 | 2024-04-25 3:52PM EDT | 2025-06-20 | 156.58 | 125.30 | 130.75 | 0.00 | - | 10 | 24 | 27.93% |
| NFLX251219P00700000 | 2024-04-18 9:34AM EDT | 2025-12-19 | 145.90 | 139.30 | 142.25 | 0.00 | - | 1 | 12 | 27.10% |
| NFLX260116P00700000 | 2024-05-06 10:32AM EDT | 2026-01-16 | 153.69 | 141.20 | 145.05 | 0.00 | - | 1 | 81 | 27.39% |
| NFLX261218P00700000 | 2024-04-05 12:31PM EDT | 2026-12-18 | 155.55 | 169.25 | 177.70 | 0.00 | - | 3 | 5 | 30.44% |
© 2024 Yahoo. Todos los derechos reservados.