Mercados españoles cerrados
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,51 (+0,27%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0786 +0,0035 (+0,32%) Petróleo Brent
84,19 +0,61 (+0,73%) Bitcoin EUR
57.957,54 +357,33 (+0,62%)
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:780.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00780000 | 2024-04-18 3:56PM EDT | 2024-05-10 | 1.45 | 0.00 | 0.01 | 0.00 | - | 3 | 12 | 96.88% |
| NFLX240517C00780000 | 2024-05-09 3:36PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 10 | 168 | 52.34% |
| NFLX240524C00780000 | 2024-04-29 3:06PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.07 | 0.00 | - | 5 | 35 | 43.16% |
| NFLX240531C00780000 | 2024-05-07 9:44AM EDT | 2024-05-31 | 0.54 | 0.00 | 0.46 | 0.00 | - | 1 | 11 | 45.24% |
| NFLX240621C00780000 | 2024-04-26 9:45AM EDT | 2024-06-21 | 0.49 | 0.17 | 0.30 | 0.00 | - | 5 | 100 | 30.84% |
| NFLX240719C00780000 | 2024-05-08 3:56PM EDT | 2024-07-19 | 2.26 | 2.32 | 2.56 | -0.29 | -11.37% | 6 | 97 | 34.49% |
| NFLX240920C00780000 | 2024-05-08 12:05PM EDT | 2024-09-20 | 8.40 | 7.45 | 7.60 | 0.00 | - | 21 | 180 | 32.96% |
| NFLX241018C00780000 | 2024-05-08 12:31PM EDT | 2024-10-18 | 13.87 | 12.20 | 13.10 | 0.00 | - | 2 | 13 | 35.55% |
| NFLX241220C00780000 | 2024-05-08 9:31AM EDT | 2024-12-20 | 19.00 | 20.25 | 21.00 | 0.00 | - | 1 | 31 | 35.88% |
| NFLX250117C00780000 | 2024-05-08 10:43AM EDT | 2025-01-17 | 26.55 | 24.70 | 25.50 | 0.00 | - | 2 | 124 | 36.62% |
| NFLX250321C00780000 | 2024-05-03 10:57AM EDT | 2025-03-21 | 24.24 | 32.50 | 34.35 | 0.00 | - | 1 | 1 | 37.38% |
| NFLX250620C00780000 | 2024-05-09 3:19PM EDT | 2025-06-20 | 47.80 | 46.40 | 47.95 | +17.55 | +58.02% | 1 | 126 | 38.78% |
| NFLX251219C00780000 | 2023-11-16 4:37PM EDT | 2025-12-19 | 34.50 | 29.20 | 34.95 | 0.00 | - | 1 | 1 | 27.62% |
| NFLX260116C00780000 | 2024-04-29 2:35PM EDT | 2026-01-16 | 53.20 | 74.70 | 80.05 | 0.00 | - | 58 | 42 | 42.01% |
| NFLX261218C00780000 | 2024-05-09 3:44PM EDT | 2026-12-18 | 113.25 | 109.10 | 116.45 | +28.54 | +33.69% | 4 | 22 | 43.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00780000 | 2024-04-19 2:25PM EDT | 2024-05-10 | 220.03 | 164.25 | 172.10 | 0.00 | - | 1 | 0 | 142.38% |
| NFLX240517P00780000 | 2024-04-12 9:44AM EDT | 2024-05-17 | 154.41 | 165.90 | 171.20 | 0.00 | - | 2 | 0 | 75.98% |
| NFLX240621P00780000 | 2024-04-19 2:10PM EDT | 2024-06-21 | 220.30 | 167.00 | 169.75 | 0.00 | - | 3 | 0 | 41.30% |
| NFLX240719P00780000 | 2024-04-19 3:00PM EDT | 2024-07-19 | 225.97 | 166.90 | 170.10 | 0.00 | - | 1 | 0 | 33.44% |
| NFLX240920P00780000 | 2024-04-18 1:35PM EDT | 2024-09-20 | 174.90 | 167.30 | 170.35 | 0.00 | - | 4 | 0 | 25.00% |
| NFLX241220P00780000 | 2024-04-04 2:20PM EDT | 2024-12-20 | 166.32 | 199.55 | 204.20 | 0.00 | - | 2 | 0 | 45.45% |
| NFLX250117P00780000 | 2024-05-06 10:36AM EDT | 2025-01-17 | 193.78 | 172.40 | 175.10 | 0.00 | - | 2 | 1 | 23.70% |
| NFLX250321P00780000 | 2024-04-19 12:42PM EDT | 2025-03-21 | 227.92 | 175.55 | 179.10 | 0.00 | - | 2 | 1 | 24.24% |
| NFLX250620P00780000 | 2024-04-23 9:55AM EDT | 2025-06-20 | 219.25 | 179.70 | 184.45 | 0.00 | - | 2 | 2 | 24.43% |
| NFLX251219P00780000 | 2023-09-13 1:28PM EDT | 2025-12-19 | 360.98 | 419.50 | 429.00 | 0.00 | - | - | 0 | 101.63% |
| NFLX260116P00780000 | 2024-04-16 1:46PM EDT | 2026-01-16 | 195.30 | 193.55 | 198.30 | 0.00 | - | 1 | 2 | 25.37% |
© 2024 Yahoo. Todos los derechos reservados.