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
1,0785 +0,0034 (+0,31%) Petróleo Brent
84,15 +0,57 (+0,68%) Bitcoin EUR
58.079,88 +976,60 (+1,71%)
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:830.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00830000 | 2024-05-08 1:01PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 129.69% |
| NFLX240517C00830000 | 2024-04-19 3:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 22 | 61.72% |
| NFLX240621C00830000 | 2024-05-03 3:28PM EDT | 2024-06-21 | 0.16 | 0.04 | 0.38 | 0.00 | - | 1 | 62 | 38.62% |
| NFLX240719C00830000 | 2024-05-09 12:05PM EDT | 2024-07-19 | 1.02 | 0.88 | 1.12 | +0.57 | +126.67% | 1 | 26 | 35.39% |
| NFLX240920C00830000 | 2024-05-09 2:47PM EDT | 2024-09-20 | 4.10 | 3.90 | 4.05 | +1.84 | +81.42% | 1 | 104 | 33.06% |
| NFLX241018C00830000 | 2024-04-25 1:04PM EDT | 2024-10-18 | 4.20 | 7.10 | 8.00 | 0.00 | - | - | 19 | 35.58% |
| NFLX241220C00830000 | 2024-04-30 9:55AM EDT | 2024-12-20 | 7.20 | 13.20 | 13.55 | 0.00 | - | 1 | 59 | 35.26% |
| NFLX250117C00830000 | 2024-04-24 12:35PM EDT | 2025-01-17 | 9.15 | 16.75 | 17.55 | 0.00 | - | 2 | 59 | 36.22% |
| NFLX251219C00830000 | 2024-04-17 11:33AM EDT | 2025-12-19 | 65.43 | 58.40 | 65.00 | 0.00 | - | 1 | 4 | 41.62% |
| NFLX260116C00830000 | 2024-04-18 2:09PM EDT | 2026-01-16 | 68.05 | 60.10 | 67.75 | 0.00 | - | 2 | 3 | 41.57% |
| NFLX261218C00830000 | 2024-04-22 10:00AM EDT | 2026-12-18 | 69.70 | 95.10 | 101.80 | 0.00 | - | 1 | 3 | 42.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00830000 | 2024-03-20 10:45AM EDT | 2024-05-17 | 209.31 | 273.20 | 276.55 | 0.00 | - | 1 | 0 | 314.87% |
| NFLX240621P00830000 | 2023-09-11 2:45PM EDT | 2024-06-21 | 382.72 | 461.70 | 466.10 | 0.00 | - | 40 | 0 | 371.28% |
| NFLX240719P00830000 | 2024-03-27 1:07PM EDT | 2024-07-19 | 212.85 | 267.55 | 270.80 | 0.00 | - | 2 | 0 | 105.66% |
| NFLX240920P00830000 | 2024-04-17 2:42PM EDT | 2024-09-20 | 217.10 | 216.15 | 219.75 | 0.00 | - | 2 | 0 | 28.26% |
| NFLX250117P00830000 | 2024-04-12 3:36PM EDT | 2025-01-17 | 216.63 | 217.60 | 220.85 | 0.00 | - | 2 | 0 | 22.59% |
| NFLX251219P00830000 | 2023-09-13 1:11PM EDT | 2025-12-19 | 411.20 | 469.50 | 479.00 | 0.00 | - | - | 0 | 105.08% |
© 2024 Yahoo. Todos los derechos reservados.