Mercados españoles abiertos en 8 hrs 42 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
1,0789 +0,0037 (+0,35%) Petróleo Brent
84,18 +0,30 (+0,36%) Bitcoin EUR
58.070,59 +1.395,66 (+2,46%)
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:770.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00770000 | 2024-04-23 12:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 93.75% |
| NFLX240517C00770000 | 2024-05-09 3:31PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 52 | 48 | 50.39% |
| NFLX240524C00770000 | 2024-05-09 10:23AM EDT | 2024-05-24 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 2 | 3 | 39.75% |
| NFLX240621C00770000 | 2024-05-09 2:50PM EDT | 2024-06-21 | 0.31 | 0.23 | 0.36 | -0.04 | -11.43% | 3 | 2,579 | 30.18% |
| NFLX240719C00770000 | 2024-05-06 1:44PM EDT | 2024-07-19 | 2.14 | 2.80 | 2.99 | 0.00 | - | 6 | 57 | 34.24% |
| NFLX240920C00770000 | 2024-05-08 10:23AM EDT | 2024-09-20 | 9.25 | 8.50 | 8.75 | 0.00 | - | 4 | 109 | 33.12% |
| NFLX241018C00770000 | 2024-05-08 10:41AM EDT | 2024-10-18 | 15.12 | 13.60 | 14.75 | 0.00 | - | 2 | 17 | 35.83% |
| NFLX241220C00770000 | 2024-05-02 10:27AM EDT | 2024-12-20 | 12.20 | 22.00 | 22.45 | 0.00 | - | 1 | 54 | 35.75% |
| NFLX250117C00770000 | 2024-05-03 9:37AM EDT | 2025-01-17 | 16.70 | 26.10 | 27.30 | 0.00 | - | 1 | 122 | 36.64% |
| NFLX250321C00770000 | 2024-04-22 1:45PM EDT | 2025-03-21 | 22.09 | 35.25 | 37.50 | 0.00 | - | 2 | 15 | 37.96% |
| NFLX251219C00770000 | 2024-03-19 1:54PM EDT | 2025-12-19 | 87.80 | 78.25 | 85.20 | 0.00 | - | 1 | 9 | 43.89% |
| NFLX260116C00770000 | 2024-04-19 2:37PM EDT | 2026-01-16 | 56.00 | 76.10 | 81.25 | 0.00 | - | 1 | 11 | 41.62% |
| NFLX261218C00770000 | 2024-04-23 10:00AM EDT | 2026-12-18 | 90.21 | 112.30 | 119.55 | 0.00 | - | 1 | 4 | 43.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00770000 | 2024-04-19 2:10PM EDT | 2024-05-17 | 210.15 | 155.85 | 160.80 | 0.00 | - | 7 | 0 | 68.12% |
| NFLX240621P00770000 | 2024-04-19 2:19PM EDT | 2024-06-21 | 210.66 | 157.30 | 159.75 | 0.00 | - | 9 | 0 | 39.57% |
| NFLX240719P00770000 | 2024-04-18 11:15AM EDT | 2024-07-19 | 157.50 | 156.95 | 159.75 | 0.00 | - | - | 0 | 30.95% |
| NFLX240920P00770000 | 2024-04-18 1:35PM EDT | 2024-09-20 | 165.95 | 157.75 | 160.35 | 0.00 | - | 21 | 0 | 23.98% |
| NFLX241220P00770000 | 2024-02-07 1:45PM EDT | 2024-12-20 | 206.80 | 176.05 | 179.90 | 0.00 | - | - | 0 | 35.48% |
| NFLX250117P00770000 | 2023-09-13 3:31PM EDT | 2025-01-17 | 357.03 | 409.75 | 418.40 | 0.00 | - | - | 0 | 153.65% |
| NFLX260116P00770000 | 2023-12-13 12:25PM EDT | 2026-01-16 | 295.16 | 279.15 | 286.95 | 0.00 | - | 2 | 0 | 55.52% |
| NFLX261218P00770000 | 2024-05-01 3:59PM EDT | 2026-12-18 | 236.99 | 199.10 | 207.00 | 0.00 | - | - | 1 | 25.13% |
© 2024 Yahoo. Todos los derechos reservados.