Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.367,20 +26,90 (+1,15%) Bitcoin EUR
56.147,75 -1.998,66 (-3,44%)
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:710.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00710000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 205 | 238 | 87.50% |
| NFLX240517C00710000 | 2024-05-10 3:10PM EDT | 2024-05-17 | 0.06 | 0.02 | 0.06 | -0.02 | -25.00% | 3 | 242 | 39.36% |
| NFLX240524C00710000 | 2024-05-08 3:01PM EDT | 2024-05-24 | 0.21 | 0.09 | 0.50 | 0.00 | - | 23 | 36 | 38.14% |
| NFLX240531C00710000 | 2024-05-08 3:50PM EDT | 2024-05-31 | 0.49 | 0.17 | 0.73 | 0.00 | - | 1 | 18 | 33.59% |
| NFLX240607C00710000 | 2024-05-10 1:25PM EDT | 2024-06-07 | 0.53 | 0.24 | 1.04 | -0.30 | -36.14% | 22 | 4 | 31.24% |
| NFLX240614C00710000 | 2024-05-08 10:16AM EDT | 2024-06-14 | 2.09 | 0.84 | 1.15 | 0.00 | - | - | 1 | 28.60% |
| NFLX240621C00710000 | 2024-05-10 2:32PM EDT | 2024-06-21 | 1.31 | 1.34 | 1.45 | -0.44 | -25.14% | 12 | 265 | 27.43% |
| NFLX240719C00710000 | 2024-05-09 3:31PM EDT | 2024-07-19 | 10.60 | 7.95 | 8.30 | +1.79 | +20.32% | 1 | 53 | 34.18% |
| NFLX240920C00710000 | 2024-05-10 1:41PM EDT | 2024-09-20 | 17.42 | 17.20 | 17.95 | -2.28 | -11.57% | 2 | 120 | 33.65% |
| NFLX241018C00710000 | 2024-05-07 3:57PM EDT | 2024-10-18 | 24.16 | 24.70 | 25.75 | 0.00 | - | 1 | 12 | 36.25% |
| NFLX241220C00710000 | 2024-05-10 10:22AM EDT | 2024-12-20 | 36.85 | 35.25 | 36.10 | +0.19 | +0.52% | 1 | 82 | 36.71% |
| NFLX250117C00710000 | 2024-05-10 11:31AM EDT | 2025-01-17 | 39.85 | 40.55 | 41.70 | -2.53 | -5.97% | 2 | 342 | 37.55% |
| NFLX250321C00710000 | 2024-05-08 9:47AM EDT | 2025-03-21 | 53.70 | 49.40 | 53.85 | 0.00 | - | 5 | 67 | 39.17% |
| NFLX251219C00710000 | 2024-04-29 10:36AM EDT | 2025-12-19 | 70.47 | 92.35 | 96.65 | 0.00 | - | 5 | 24 | 42.62% |
| NFLX260116C00710000 | 2024-04-22 12:43PM EDT | 2026-01-16 | 68.43 | 96.05 | 99.65 | 0.00 | - | 1 | 3 | 42.59% |
| NFLX261218C00710000 | 2024-05-03 9:50AM EDT | 2026-12-18 | 111.05 | 132.05 | 138.90 | 0.00 | - | 1 | 52 | 44.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00710000 | 2024-04-23 11:41AM EDT | 2024-05-10 | 140.36 | 95.80 | 102.95 | 0.00 | - | 1 | 0 | 132.62% |
| NFLX240517P00710000 | 2024-04-19 3:02PM EDT | 2024-05-17 | 156.55 | 96.60 | 101.60 | 0.00 | - | 1 | 0 | 71.73% |
| NFLX240607P00710000 | 2024-05-09 9:42AM EDT | 2024-06-07 | 100.60 | 97.45 | 100.65 | -3.40 | -3.27% | 1 | 1 | 33.77% |
| NFLX240621P00710000 | 2024-04-11 3:42PM EDT | 2024-06-21 | 91.50 | 97.85 | 100.30 | 0.00 | - | 51 | 0 | 26.29% |
| NFLX240719P00710000 | 2024-04-18 10:35AM EDT | 2024-07-19 | 106.55 | 100.65 | 103.00 | 0.00 | - | - | 0 | 27.05% |
| NFLX240920P00710000 | 2024-04-25 3:08PM EDT | 2024-09-20 | 146.40 | 105.50 | 107.50 | 0.00 | - | 2 | 15 | 24.98% |
| NFLX241018P00710000 | 2024-04-25 3:17PM EDT | 2024-10-18 | 147.40 | 109.40 | 111.75 | 0.00 | - | - | 1 | 26.44% |
| NFLX241220P00710000 | 2024-04-15 10:40AM EDT | 2024-12-20 | 116.70 | 115.50 | 117.60 | 0.00 | - | 1 | 3 | 26.33% |
| NFLX250117P00710000 | 2024-04-30 11:47AM EDT | 2025-01-17 | 162.65 | 117.65 | 120.85 | 0.00 | - | 2 | 6 | 26.74% |
| NFLX250321P00710000 | 2024-04-30 11:53AM EDT | 2025-03-21 | 166.20 | 123.05 | 126.35 | 0.00 | - | 4 | 5 | 26.71% |
| NFLX251219P00710000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 305.99 | 349.50 | 359.00 | 0.00 | - | - | 0 | 96.11% |
| NFLX260116P00710000 | 2024-03-26 2:21PM EDT | 2026-01-16 | 143.93 | 171.10 | 175.70 | 0.00 | - | 4 | 4 | 35.33% |
| NFLX261218P00710000 | 2024-04-19 11:21AM EDT | 2026-12-18 | 189.98 | 161.05 | 169.65 | 0.00 | - | 1 | 1 | 26.89% |
© 2024 Yahoo. Todos los derechos reservados.