Mercados españoles abiertos en 4 hrs 52 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.325,92 +251,94 (+0,66%) Dólar/Euro
1,0779 -0,0005 (-0,04%) Petróleo Brent
84,35 +0,47 (+0,56%) Bitcoin EUR
58.287,02 +1.207,86 (+2,12%)
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:800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00800000 | 2024-05-01 2:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 222 | 150.00% |
| NFLX240517C00800000 | 2024-05-09 3:07PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 541 | 53.13% |
| NFLX240524C00800000 | 2024-04-22 3:41PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.28 | 0.00 | - | 12 | 13 | 52.64% |
| NFLX240531C00800000 | 2024-04-26 1:53PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.29 | 0.00 | - | 2 | 14 | 47.27% |
| NFLX240614C00800000 | 2024-05-07 11:24AM EDT | 2024-06-14 | 1.26 | 0.01 | 0.21 | +1.26 | - | - | 1 | 35.47% |
| NFLX240621C00800000 | 2024-05-09 3:26PM EDT | 2024-06-21 | 0.15 | 0.07 | 0.15 | 0.00 | - | 2 | 670 | 31.20% |
| NFLX240719C00800000 | 2024-05-09 3:52PM EDT | 2024-07-19 | 1.68 | 1.54 | 1.84 | -0.39 | -18.84% | 64 | 172 | 35.10% |
| NFLX240920C00800000 | 2024-05-09 2:22PM EDT | 2024-09-20 | 6.00 | 5.75 | 5.95 | -0.55 | -8.40% | 8 | 387 | 33.16% |
| NFLX241018C00800000 | 2024-05-09 9:58AM EDT | 2024-10-18 | 9.77 | 9.85 | 10.75 | -0.32 | -3.17% | 1 | 24 | 35.64% |
| NFLX241220C00800000 | 2024-05-09 9:41AM EDT | 2024-12-20 | 16.80 | 17.10 | 17.75 | -1.30 | -7.18% | 1 | 633 | 35.75% |
| NFLX250117C00800000 | 2024-05-09 11:56AM EDT | 2025-01-17 | 21.30 | 21.10 | 21.80 | -1.80 | -7.79% | 1 | 1,009 | 36.40% |
| NFLX250321C00800000 | 2024-05-08 10:33AM EDT | 2025-03-21 | 31.50 | 29.10 | 30.65 | 0.00 | - | 2 | 30 | 37.41% |
| NFLX250620C00800000 | 2024-05-09 10:43AM EDT | 2025-06-20 | 43.00 | 41.80 | 43.25 | +0.01 | +0.02% | 1 | 249 | 38.56% |
| NFLX251219C00800000 | 2024-05-09 12:55PM EDT | 2025-12-19 | 67.65 | 65.40 | 68.15 | +24.01 | +55.02% | 12 | 37 | 40.61% |
| NFLX260116C00800000 | 2024-04-30 3:52PM EDT | 2026-01-16 | 48.70 | 68.15 | 74.05 | 0.00 | - | 2 | 96 | 41.59% |
| NFLX261218C00800000 | 2024-05-06 3:17PM EDT | 2026-12-18 | 97.21 | 103.20 | 110.50 | 0.00 | - | 5 | 173 | 42.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00800000 | 2024-04-24 2:56PM EDT | 2024-05-17 | 247.65 | 185.85 | 190.80 | 0.00 | - | 189 | 0 | 82.23% |
| NFLX240621P00800000 | 2024-04-02 12:20PM EDT | 2024-06-21 | 191.52 | 233.15 | 236.60 | 0.00 | - | 2 | 0 | 123.55% |
| NFLX240719P00800000 | 2024-03-11 2:29PM EDT | 2024-07-19 | 197.00 | 182.40 | 185.85 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX240920P00800000 | 2024-04-24 2:38PM EDT | 2024-09-20 | 243.55 | 186.85 | 189.70 | 0.00 | - | 23 | 5 | 25.50% |
| NFLX241220P00800000 | 2024-04-25 3:47PM EDT | 2024-12-20 | 236.50 | 188.65 | 191.15 | 0.00 | - | 2 | 1 | 22.21% |
| NFLX250117P00800000 | 2024-04-22 3:27PM EDT | 2025-01-17 | 245.32 | 189.65 | 192.45 | 0.00 | - | 4 | 0 | 22.62% |
| NFLX250321P00800000 | 2024-04-09 10:05AM EDT | 2025-03-21 | 194.58 | 191.80 | 196.00 | 0.00 | - | - | 0 | 23.52% |
| NFLX250620P00800000 | 2024-05-09 11:08AM EDT | 2025-06-20 | 197.87 | 196.70 | 200.40 | -2.78 | -1.39% | 31 | 30 | 23.63% |
| NFLX251219P00800000 | 2023-07-18 10:48AM EDT | 2025-12-19 | 346.23 | 388.00 | 397.50 | 0.00 | - | 2 | 0 | 85.31% |
| NFLX260116P00800000 | 2024-05-03 2:33PM EDT | 2026-01-16 | 233.48 | 207.05 | 213.50 | 0.00 | - | 2 | 0 | 24.88% |
| NFLX261218P00800000 | 2024-04-22 9:52AM EDT | 2026-12-18 | 267.47 | 219.00 | 227.70 | 0.00 | - | 1 | 2 | 24.28% |
© 2024 Yahoo. Todos los derechos reservados.