Mercados españoles abiertos en 7 hrs 50 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
1,0787 +0,0003 (+0,03%) Petróleo Brent
84,23 +0,35 (+0,42%) Bitcoin EUR
58.584,52 +2.017,45 (+3,57%)
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:790.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00790000 | 2024-04-22 1:26PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 103.13% |
| NFLX240517C00790000 | 2024-05-03 3:21PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.24 | 0.00 | - | 4 | 97 | 63.77% |
| NFLX240524C00790000 | 2024-05-02 3:01PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.04 | 0.00 | - | 3 | 3 | 42.77% |
| NFLX240531C00790000 | 2024-04-19 3:14PM EDT | 2024-05-31 | 0.43 | 0.00 | 0.44 | 0.00 | - | 12 | 1 | 46.92% |
| NFLX240621C00790000 | 2024-05-08 10:59AM EDT | 2024-06-21 | 0.25 | 0.15 | 0.26 | 0.00 | - | 1 | 82 | 31.62% |
| NFLX240719C00790000 | 2024-05-09 11:36AM EDT | 2024-07-19 | 2.30 | 1.96 | 2.16 | -0.05 | -2.13% | 1 | 65 | 34.64% |
| NFLX240920C00790000 | 2024-05-08 12:51PM EDT | 2024-09-20 | 7.30 | 6.55 | 7.05 | 0.00 | - | 4 | 93 | 33.42% |
| NFLX241018C00790000 | 2024-05-09 9:58AM EDT | 2024-10-18 | 10.89 | 10.95 | 12.10 | +0.70 | +6.87% | 1 | 11 | 35.76% |
| NFLX241220C00790000 | 2024-04-19 3:27PM EDT | 2024-12-20 | 11.53 | 18.60 | 19.50 | 0.00 | - | 14 | 35 | 35.90% |
| NFLX250117C00790000 | 2024-05-08 10:43AM EDT | 2025-01-17 | 24.70 | 22.80 | 23.50 | 0.00 | - | 4 | 148 | 36.42% |
| NFLX250321C00790000 | 2024-04-12 2:17PM EDT | 2025-03-21 | 43.70 | 31.20 | 33.30 | 0.00 | - | 1 | 16 | 37.80% |
| NFLX251219C00790000 | 2024-05-06 10:53AM EDT | 2025-12-19 | 61.42 | 68.20 | 70.85 | 0.00 | - | 2 | 1 | 40.73% |
| NFLX260116C00790000 | 2024-05-08 11:42AM EDT | 2026-01-16 | 74.05 | 71.95 | 75.75 | 0.00 | - | 2 | 17 | 41.37% |
| NFLX261218C00790000 | 2024-04-11 3:01PM EDT | 2026-12-18 | 127.07 | 106.20 | 113.30 | 0.00 | - | 3 | 7 | 42.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00790000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 234.37 | 175.80 | 180.80 | 0.00 | - | 2 | 0 | 73.83% |
| NFLX240621P00790000 | 2024-04-23 1:30PM EDT | 2024-06-21 | 213.16 | 177.10 | 179.70 | 0.00 | - | 8 | 0 | 42.76% |
| NFLX240719P00790000 | 2024-04-18 11:19AM EDT | 2024-07-19 | 175.15 | 176.95 | 179.75 | 0.00 | - | - | 0 | 33.62% |
| NFLX240920P00790000 | 2024-01-24 11:18AM EDT | 2024-09-20 | 236.17 | 204.25 | 209.45 | 0.00 | - | 2 | 0 | 54.49% |
| NFLX241220P00790000 | 2024-02-21 11:25AM EDT | 2024-12-20 | 218.85 | 173.55 | 177.65 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX250117P00790000 | 2024-02-05 12:07PM EDT | 2025-01-17 | 229.85 | 194.35 | 201.00 | 0.00 | - | 2 | 0 | 36.19% |
| NFLX251219P00790000 | 2023-09-13 1:25PM EDT | 2025-12-19 | 370.97 | 429.50 | 439.00 | 0.00 | - | - | 0 | 102.34% |
| NFLX260116P00790000 | 2024-05-06 10:17AM EDT | 2026-01-16 | 219.04 | 197.45 | 205.10 | 0.00 | - | 2 | 1 | 24.83% |
© 2024 Yahoo. Todos los derechos reservados.