Mercados españoles abiertos en 5 hrs 30 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.627,42 +553,44 (+1,45%) Dólar/Euro
1,0785 +0,0001 (+0,01%) Petróleo Brent
84,35 +0,47 (+0,56%) Bitcoin EUR
58.268,80 +1.239,85 (+2,17%)
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:760.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00760000 | 2024-05-07 2:28PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 9 | 125.00% |
| NFLX240517C00760000 | 2024-05-09 2:38PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.06 | -0.08 | -80.00% | 1 | 88 | 51.56% |
| NFLX240524C00760000 | 2024-05-08 2:30PM EDT | 2024-05-24 | 0.01 | 0.02 | 0.06 | 0.00 | - | 4 | 6 | 39.65% |
| NFLX240531C00760000 | 2024-04-29 9:54AM EDT | 2024-05-31 | 0.20 | 0.03 | 0.65 | 0.00 | - | 1 | 0 | 44.34% |
| NFLX240621C00760000 | 2024-04-29 10:40AM EDT | 2024-06-21 | 0.19 | 0.34 | 0.45 | 0.00 | - | 1 | 39 | 29.98% |
| NFLX240719C00760000 | 2024-05-09 3:51PM EDT | 2024-07-19 | 3.50 | 3.40 | 3.65 | -0.50 | -12.50% | 15 | 123 | 34.58% |
| NFLX240920C00760000 | 2024-05-09 9:36AM EDT | 2024-09-20 | 10.25 | 9.70 | 9.95 | -0.25 | -2.38% | 1 | 166 | 33.32% |
| NFLX241018C00760000 | 2024-05-07 10:57AM EDT | 2024-10-18 | 13.70 | 15.10 | 16.25 | 0.00 | - | 5 | 19 | 35.97% |
| NFLX241220C00760000 | 2024-05-03 12:56PM EDT | 2024-12-20 | 16.50 | 23.90 | 24.50 | 0.00 | - | 1 | 49 | 36.02% |
| NFLX250117C00760000 | 2024-04-24 1:26PM EDT | 2025-01-17 | 16.55 | 28.75 | 29.50 | 0.00 | - | 5 | 150 | 36.89% |
| NFLX250321C00760000 | 2024-04-29 2:00PM EDT | 2025-03-21 | 23.70 | 37.60 | 39.90 | 0.00 | - | 1 | 11 | 38.17% |
| NFLX250620C00760000 | 2024-04-24 12:21PM EDT | 2025-06-20 | 33.80 | 51.55 | 53.05 | 0.00 | - | 1 | 77 | 39.10% |
| NFLX251219C00760000 | 2024-05-08 11:43AM EDT | 2025-12-19 | 79.25 | 76.40 | 81.00 | 0.00 | - | 3 | 12 | 41.75% |
| NFLX260116C00760000 | 2024-05-08 11:42AM EDT | 2026-01-16 | 82.70 | 80.45 | 83.65 | 0.00 | - | 2 | 22 | 41.63% |
| NFLX261218C00760000 | 2024-04-25 10:04AM EDT | 2026-12-18 | 90.51 | 115.25 | 122.40 | 0.00 | - | 4 | 8 | 43.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00760000 | 2024-04-19 2:10PM EDT | 2024-05-10 | 200.09 | 144.35 | 152.20 | 0.00 | - | 2 | 0 | 190.82% |
| NFLX240517P00760000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 204.38 | 145.85 | 150.80 | 0.00 | - | 2 | 0 | 68.75% |
| NFLX240621P00760000 | 2023-09-12 1:58PM EDT | 2024-06-21 | 320.21 | 396.35 | 400.80 | 0.00 | - | - | 0 | 363.33% |
| NFLX240719P00760000 | 2024-04-18 10:33AM EDT | 2024-07-19 | 149.50 | 146.85 | 149.75 | 0.00 | - | - | 0 | 29.77% |
| NFLX240920P00760000 | 2024-04-26 10:28AM EDT | 2024-09-20 | 203.99 | 147.85 | 151.00 | 0.00 | - | 2 | 0 | 24.25% |
| NFLX241220P00760000 | 2024-02-20 12:37PM EDT | 2024-12-20 | 191.05 | 152.95 | 157.65 | 0.00 | - | 2 | 1 | 25.57% |
| NFLX250117P00760000 | 2024-02-21 12:42PM EDT | 2025-01-17 | 193.39 | 151.00 | 156.05 | 0.00 | - | 2 | 0 | 22.81% |
| NFLX250620P00760000 | 2024-03-08 3:49PM EDT | 2025-06-20 | 179.40 | 157.20 | 161.55 | 0.00 | - | 2 | 2 | 21.32% |
© 2024 Yahoo. Todos los derechos reservados.