Mercados españoles abiertos en 8 hrs 52 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.073,98 -128,42 (-0,34%) Dólar/Euro
1,0787 +0,0036 (+0,33%) Petróleo Brent
84,18 +0,30 (+0,36%) Bitcoin EUR
57.997,28 +936,20 (+1,64%)
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:720.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00720000 | 2024-05-08 3:30PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 62 | 67.19% |
| NFLX240517C00720000 | 2024-05-09 2:45PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.14 | +0.02 | +50.00% | 60 | 443 | 43.85% |
| NFLX240524C00720000 | 2024-05-09 3:17PM EDT | 2024-05-24 | 0.19 | 0.07 | 0.21 | +0.03 | +18.75% | 4 | 26 | 34.62% |
| NFLX240531C00720000 | 2024-05-08 10:59AM EDT | 2024-05-31 | 0.42 | 0.16 | 0.83 | 0.00 | - | 2 | 33 | 35.74% |
| NFLX240614C00720000 | 2024-05-09 9:33AM EDT | 2024-06-14 | 1.22 | 0.63 | 0.99 | 0.00 | - | 1 | 1 | 29.11% |
| NFLX240621C00720000 | 2024-05-09 1:50PM EDT | 2024-06-21 | 1.25 | 1.11 | 1.20 | -0.22 | -14.97% | 3 | 156 | 27.70% |
| NFLX240719C00720000 | 2024-05-08 12:51PM EDT | 2024-07-19 | 8.05 | 7.05 | 7.40 | 0.00 | - | 5 | 37 | 34.29% |
| NFLX240920C00720000 | 2024-05-09 12:28PM EDT | 2024-09-20 | 16.58 | 16.05 | 16.40 | +2.08 | +14.34% | 5 | 148 | 33.59% |
| NFLX241018C00720000 | 2024-05-09 2:22PM EDT | 2024-10-18 | 23.30 | 22.75 | 23.95 | +2.30 | +10.95% | 1 | 18 | 36.17% |
| NFLX241220C00720000 | 2024-05-06 3:58PM EDT | 2024-12-20 | 28.79 | 33.25 | 34.35 | 0.00 | - | 1 | 71 | 36.79% |
| NFLX250117C00720000 | 2024-05-02 11:40AM EDT | 2025-01-17 | 23.80 | 37.95 | 39.45 | 0.00 | - | 1 | 131 | 37.40% |
| NFLX250321C00720000 | 2024-05-02 3:24PM EDT | 2025-03-21 | 33.05 | 48.20 | 50.90 | 0.00 | - | 1 | 14 | 38.77% |
| NFLX250620C00720000 | 2024-05-06 1:17PM EDT | 2025-06-20 | 55.76 | 63.15 | 65.10 | 0.00 | - | 10 | 431 | 39.81% |
| NFLX251219C00720000 | 2024-04-24 1:01PM EDT | 2025-12-19 | 62.79 | 89.30 | 93.05 | 0.00 | - | 1 | 18 | 42.16% |
| NFLX260116C00720000 | 2024-05-07 2:33PM EDT | 2026-01-16 | 90.00 | 92.05 | 96.70 | 0.00 | - | 18 | 40 | 42.34% |
| NFLX261218C00720000 | 2024-05-08 10:58AM EDT | 2026-12-18 | 135.20 | 129.10 | 135.45 | 0.00 | - | 1 | 26 | 43.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00720000 | 2024-04-01 12:43PM EDT | 2024-05-10 | 112.50 | 158.65 | 165.55 | 0.00 | - | - | 0 | 507.01% |
| NFLX240517P00720000 | 2024-04-18 11:16AM EDT | 2024-05-17 | 107.55 | 105.95 | 110.85 | 0.00 | - | 10 | 0 | 52.30% |
| NFLX240524P00720000 | 2024-04-19 3:58PM EDT | 2024-05-24 | 164.47 | 106.20 | 110.75 | 0.00 | - | 2 | 0 | 55.51% |
| NFLX240621P00720000 | 2024-04-18 10:28AM EDT | 2024-06-21 | 111.33 | 107.10 | 109.75 | 0.00 | - | 10 | 0 | 30.29% |
| NFLX240719P00720000 | 2024-04-18 10:36AM EDT | 2024-07-19 | 114.65 | 108.75 | 111.30 | 0.00 | - | - | 0 | 27.38% |
| NFLX240920P00720000 | 2024-04-26 1:34PM EDT | 2024-09-20 | 159.96 | 113.20 | 115.60 | 0.00 | - | 3 | 2 | 25.38% |
| NFLX241018P00720000 | 2024-05-06 3:12PM EDT | 2024-10-18 | 131.20 | 115.35 | 119.90 | +131.20 | - | - | 1 | 27.01% |
| NFLX241220P00720000 | 2024-02-07 4:03PM EDT | 2024-12-20 | 164.10 | 136.70 | 141.40 | 0.00 | - | - | 11 | 36.33% |
| NFLX250117P00720000 | 2024-04-22 10:34AM EDT | 2025-01-17 | 179.84 | 124.30 | 127.25 | 0.00 | - | 10 | 12 | 26.31% |
| NFLX250321P00720000 | 2024-04-19 12:10PM EDT | 2025-03-21 | 171.42 | 129.80 | 133.30 | 0.00 | - | 2 | 1 | 26.70% |
| NFLX250620P00720000 | 2024-04-23 11:20AM EDT | 2025-06-20 | 167.58 | 134.95 | 141.00 | 0.00 | - | - | 2 | 26.88% |
| NFLX251219P00720000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 244.40 | 237.75 | 243.40 | 0.00 | - | 2 | 1 | 54.98% |
| NFLX260116P00720000 | 2024-02-27 1:30PM EDT | 2026-01-16 | 163.56 | 157.00 | 166.00 | 0.00 | - | 1 | 1 | 30.13% |
| NFLX261218P00720000 | 2024-05-08 10:17AM EDT | 2026-12-18 | 169.67 | 167.00 | 174.55 | +169.67 | - | - | 1 | 26.47% |
© 2024 Yahoo. Todos los derechos reservados.