Mercados españoles cerrados
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0786 +0,0035 (+0,32%) Petróleo Brent
84,18 +0,60 (+0,72%) Bitcoin EUR
58.008,05 +1.058,43 (+1,86%)
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:730.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00730000 | 2024-05-08 3:26PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 63 | 71.88% |
| NFLX240517C00730000 | 2024-05-09 2:06PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.09 | -0.03 | -42.86% | 2 | 202 | 44.63% |
| NFLX240524C00730000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 0.10 | 0.04 | 0.22 | -0.08 | -44.44% | 2 | 39 | 37.35% |
| NFLX240531C00730000 | 2024-04-19 1:45PM EDT | 2024-05-31 | 0.32 | 0.11 | 0.70 | 0.00 | - | 7 | 6 | 37.07% |
| NFLX240621C00730000 | 2024-05-09 2:01PM EDT | 2024-06-21 | 0.95 | 0.81 | 0.94 | -0.14 | -12.84% | 54 | 216 | 28.22% |
| NFLX240719C00730000 | 2024-05-09 3:49PM EDT | 2024-07-19 | 6.00 | 5.90 | 6.20 | -0.80 | -11.76% | 49 | 108 | 34.25% |
| NFLX240920C00730000 | 2024-05-08 12:51PM EDT | 2024-09-20 | 15.40 | 14.15 | 14.60 | 0.00 | - | 6 | 69 | 33.55% |
| NFLX241018C00730000 | 2024-05-09 12:45PM EDT | 2024-10-18 | 21.45 | 20.55 | 21.50 | +2.46 | +12.95% | 22 | 70 | 35.88% |
| NFLX241220C00730000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 21.60 | 30.65 | 31.40 | 0.00 | - | 1 | 40 | 36.43% |
| NFLX250117C00730000 | 2024-05-09 2:08PM EDT | 2025-01-17 | 36.93 | 35.95 | 36.75 | +7.43 | +25.19% | 16 | 171 | 37.26% |
| NFLX250321C00730000 | 2024-05-02 10:42AM EDT | 2025-03-21 | 28.75 | 45.30 | 47.85 | 0.00 | - | 1 | 8 | 38.55% |
| NFLX251219C00730000 | 2024-04-23 9:35AM EDT | 2025-12-19 | 63.74 | 85.70 | 88.45 | 0.00 | - | 2 | 27 | 41.58% |
| NFLX260116C00730000 | 2024-05-08 10:05AM EDT | 2026-01-16 | 91.60 | 87.85 | 93.95 | 0.00 | - | 1 | 29 | 42.36% |
| NFLX261218C00730000 | 2024-04-24 10:38AM EDT | 2026-12-18 | 100.05 | 125.45 | 132.25 | 0.00 | - | 1 | 6 | 43.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00730000 | 2024-04-16 1:33PM EDT | 2024-05-10 | 115.94 | 114.30 | 121.90 | 0.00 | - | 1 | 0 | 103.71% |
| NFLX240517P00730000 | 2024-04-24 2:22PM EDT | 2024-05-17 | 176.05 | 115.80 | 119.90 | 0.00 | - | 11 | 0 | 72.45% |
| NFLX240524P00730000 | 2024-04-26 12:46PM EDT | 2024-05-24 | 170.76 | 115.90 | 120.70 | 0.00 | - | 2 | 0 | 58.69% |
| NFLX240621P00730000 | 2024-04-18 11:16AM EDT | 2024-06-21 | 118.70 | 117.05 | 119.75 | 0.00 | - | 6 | 0 | 32.25% |
| NFLX240719P00730000 | 2024-04-18 11:15AM EDT | 2024-07-19 | 122.95 | 116.00 | 120.80 | 0.00 | - | - | 0 | 27.93% |
| NFLX240920P00730000 | 2024-04-18 11:15AM EDT | 2024-09-20 | 127.05 | 121.25 | 123.55 | 0.00 | - | 2 | 0 | 24.35% |
| NFLX241018P00730000 | 2024-05-07 12:52PM EDT | 2024-10-18 | 133.86 | 124.55 | 127.70 | +133.86 | - | - | 20 | 26.39% |
| NFLX241220P00730000 | 2024-02-08 4:02PM EDT | 2024-12-20 | 177.09 | 143.80 | 148.60 | 0.00 | - | 2 | 2 | 36.04% |
| NFLX250117P00730000 | 2024-03-08 2:16PM EDT | 2025-01-17 | 147.78 | 125.20 | 128.30 | 0.00 | - | 1 | 34 | 21.59% |
| NFLX251219P00730000 | 2023-09-13 1:11PM EDT | 2025-12-19 | 311.25 | 369.50 | 379.00 | 0.00 | - | - | 0 | 97.81% |
| NFLX260116P00730000 | 2024-01-24 3:49PM EDT | 2026-01-16 | 197.85 | 176.80 | 185.00 | 0.00 | - | 2 | 2 | 33.89% |
© 2024 Yahoo. Todos los derechos reservados.