Mercados españoles cerrados en 3 hrs 57 min
IBEX 35
11.114,40 +64,30 (+0,58%) Euro Stoxx 50
5.086,28 +31,87 (+0,63%) Dólar/Euro
1,0782 -0,0002 (-0,02%) Petróleo Brent
84,44 +0,56 (+0,67%) Oro
2.381,10 +40,80 (+1,74%) Bitcoin EUR
58.481,48 +1.912,07 (+3,38%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:820.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00820000 | 2024-04-16 10:00AM EDT | 2024-05-10 | 0.71 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NFLX240517C00820000 | 2024-04-24 11:42AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| NFLX240524C00820000 | 2024-04-18 11:04AM EDT | 2024-05-24 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| NFLX240531C00820000 | 2024-04-23 12:20PM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 25.00% |
| NFLX240621C00820000 | 2024-04-19 3:36PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 12.50% |
| NFLX240719C00820000 | 2024-05-07 11:23AM EDT | 2024-07-19 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 12.50% |
| NFLX240920C00820000 | 2024-05-08 3:30PM EDT | 2024-09-20 | 4.68 | 0.00 | 0.00 | 0.00 | - | 4 | 79 | 12.50% |
| NFLX241018C00820000 | 2024-05-08 1:52PM EDT | 2024-10-18 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| NFLX241220C00820000 | 2024-05-08 10:23AM EDT | 2024-12-20 | 15.06 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| NFLX250117C00820000 | 2024-05-07 10:21AM EDT | 2025-01-17 | 15.70 | 0.00 | 0.00 | 0.00 | - | 40 | 148 | 6.25% |
| NFLX250321C00820000 | 2024-04-03 11:31AM EDT | 2025-03-21 | 39.05 | 18.50 | 20.45 | 0.00 | - | 3 | 3 | 33.46% |
| NFLX250620C00820000 | 2024-05-06 2:31PM EDT | 2025-06-20 | 34.05 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 6.25% |
| NFLX251219C00820000 | 2024-03-13 2:41PM EDT | 2025-12-19 | 71.85 | 69.60 | 73.35 | 0.00 | - | 12 | 128 | 43.77% |
| NFLX260116C00820000 | 2024-04-17 1:15PM EDT | 2026-01-16 | 69.78 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| NFLX261218C00820000 | 2024-05-03 10:38AM EDT | 2026-12-18 | 83.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00820000 | 2024-04-23 10:15AM EDT | 2024-05-10 | 255.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240517P00820000 | 2024-02-01 12:25PM EDT | 2024-05-17 | 254.23 | 198.25 | 202.80 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621P00820000 | 2024-03-15 12:16PM EDT | 2024-06-21 | 211.35 | 196.10 | 199.30 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250117P00820000 | 2023-06-30 3:31PM EDT | 2025-01-17 | 378.95 | 389.80 | 398.60 | 0.00 | - | 2 | 0 | 122.88% |
| NFLX250620P00820000 | 2024-02-13 12:44PM EDT | 2025-06-20 | 264.75 | 219.45 | 226.40 | 0.00 | - | 2 | 1 | 28.48% |
| NFLX251219P00820000 | 2023-09-13 1:33PM EDT | 2025-12-19 | 402.31 | 459.50 | 469.00 | 0.00 | - | - | 0 | 104.50% |
| NFLX260116P00820000 | 2023-09-13 2:19PM EDT | 2026-01-16 | 404.16 | 459.50 | 469.00 | 0.00 | - | - | 0 | 102.10% |
| NFLX261218P00820000 | 2024-05-06 10:17AM EDT | 2026-12-18 | 253.94 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.