Mercados españoles abiertos en 2 hrs 1 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.207,32 +133,34 (+0,35%) Dólar/Euro
1,0777 -0,0007 (-0,06%) Petróleo Brent
84,39 +0,51 (+0,61%) Bitcoin EUR
58.391,04 +1.325,93 (+2,32%)
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:740.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00740000 | 2024-05-08 11:09AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NFLX240517C00740000 | 2024-05-08 12:39PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| NFLX240524C00740000 | 2024-05-08 12:37PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NFLX240531C00740000 | 2024-05-08 11:41AM EDT | 2024-05-31 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240607C00740000 | 2024-05-09 9:30AM EDT | 2024-06-07 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240621C00740000 | 2024-05-08 11:12AM EDT | 2024-06-21 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX240719C00740000 | 2024-05-09 3:31PM EDT | 2024-07-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NFLX240920C00740000 | 2024-05-09 11:51AM EDT | 2024-09-20 | 12.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX241018C00740000 | 2024-05-07 3:39PM EDT | 2024-10-18 | 17.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NFLX241220C00740000 | 2024-05-06 11:14AM EDT | 2024-12-20 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250117C00740000 | 2024-04-22 10:17AM EDT | 2025-01-17 | 18.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NFLX250321C00740000 | 2024-05-02 3:50PM EDT | 2025-03-21 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250620C00740000 | 2024-05-01 9:30AM EDT | 2025-06-20 | 34.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX251219C00740000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 66.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX260116C00740000 | 2024-05-08 11:44AM EDT | 2026-01-16 | 89.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NFLX261218C00740000 | 2024-05-08 10:01AM EDT | 2026-12-18 | 126.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00740000 | 2024-04-19 9:59AM EDT | 2024-05-10 | 168.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240517P00740000 | 2024-04-19 2:10PM EDT | 2024-05-17 | 180.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240621P00740000 | 2024-03-08 3:52PM EDT | 2024-06-21 | 137.25 | 111.05 | 113.60 | 0.00 | - | 4 | 2 | 0.00% |
| NFLX240719P00740000 | 2024-04-18 1:34PM EDT | 2024-07-19 | 137.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240920P00740000 | 2024-03-04 10:35AM EDT | 2024-09-20 | 134.60 | 124.70 | 127.25 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX241220P00740000 | 2024-04-22 9:40AM EDT | 2024-12-20 | 191.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX250117P00740000 | 2023-09-13 1:49PM EDT | 2025-01-17 | 320.11 | 379.65 | 388.85 | 0.00 | - | - | 0 | 150.55% |
| NFLX250321P00740000 | 2024-04-24 2:54PM EDT | 2025-03-21 | 189.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX250620P00740000 | 2024-02-02 4:37PM EDT | 2025-06-20 | 188.80 | 154.70 | 157.75 | 0.00 | - | 2 | 1 | 27.45% |
| NFLX251219P00740000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 262.55 | 256.25 | 261.55 | 0.00 | - | - | 0 | 56.26% |
| NFLX260116P00740000 | 2024-02-20 4:02PM EDT | 2026-01-16 | 193.42 | 162.00 | 172.00 | 0.00 | - | - | 1 | 27.23% |
| NFLX261218P00740000 | 2024-04-15 1:49PM EDT | 2026-12-18 | 191.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.