Mercados españoles abiertos en 8 hrs 10 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 +0,0036 (+0,33%) Petróleo Brent
84,21 +0,33 (+0,39%) Bitcoin EUR
58.625,13 +1.749,12 (+3,08%)
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:850.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00850000 | 2024-05-02 11:09AM EDT | 2024-05-10 | 0.44 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 128.13% |
| NFLX240517C00850000 | 2024-05-02 9:31AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.07 | 0.00 | - | 15 | 308 | 70.70% |
| NFLX240524C00850000 | 2024-05-08 11:39AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 199 | 56.84% |
| NFLX240531C00850000 | 2024-04-18 10:18AM EDT | 2024-05-31 | 0.84 | 0.00 | 0.40 | 0.00 | - | - | 2 | 52.64% |
| NFLX240621C00850000 | 2024-05-09 11:45AM EDT | 2024-06-21 | 0.09 | 0.03 | 0.19 | -0.10 | -52.63% | 1 | 1,147 | 37.84% |
| NFLX240719C00850000 | 2024-05-09 3:44PM EDT | 2024-07-19 | 0.73 | 0.61 | 0.83 | -0.13 | -15.12% | 4 | 124 | 35.90% |
| NFLX240920C00850000 | 2024-05-09 10:07AM EDT | 2024-09-20 | 2.97 | 2.99 | 3.15 | +1.22 | +69.71% | 1 | 170 | 33.15% |
| NFLX241018C00850000 | 2024-05-07 2:31PM EDT | 2024-10-18 | 5.35 | 5.70 | 6.50 | 0.00 | - | 1 | 41 | 35.54% |
| NFLX241220C00850000 | 2024-05-09 9:36AM EDT | 2024-12-20 | 11.57 | 11.15 | 11.45 | -0.23 | -1.95% | 1 | 40 | 35.18% |
| NFLX250117C00850000 | 2024-05-08 12:39PM EDT | 2025-01-17 | 15.35 | 14.35 | 14.70 | 0.00 | - | 2 | 398 | 35.80% |
| NFLX250321C00850000 | 2024-04-18 2:10PM EDT | 2025-03-21 | 27.45 | 20.95 | 22.20 | 0.00 | - | 3 | 10 | 36.84% |
| NFLX251219C00850000 | 2024-04-22 10:23AM EDT | 2025-12-19 | 34.67 | 54.00 | 57.65 | 0.00 | - | 1 | 65 | 40.43% |
| NFLX260116C00850000 | 2024-04-18 10:25AM EDT | 2026-01-16 | 66.00 | 57.25 | 59.95 | 0.00 | - | 17 | 34 | 40.28% |
| NFLX261218C00850000 | 2024-04-22 10:19AM EDT | 2026-12-18 | 66.52 | 90.00 | 96.90 | 0.00 | - | 3 | 15 | 42.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00850000 | 2024-02-20 3:12PM EDT | 2024-05-17 | 277.35 | 222.00 | 231.25 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621P00850000 | 2024-03-11 2:30PM EDT | 2024-06-21 | 245.81 | 229.65 | 233.15 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240719P00850000 | 2024-03-20 12:33PM EDT | 2024-07-19 | 229.22 | 292.90 | 299.55 | 0.00 | - | 4 | 0 | 116.42% |
| NFLX240920P00850000 | 2024-03-12 11:52AM EDT | 2024-09-20 | 243.72 | 229.95 | 233.10 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX241220P00850000 | 2024-04-11 3:46PM EDT | 2024-12-20 | 225.48 | 236.55 | 240.25 | 0.00 | - | - | 0 | 24.26% |
| NFLX250117P00850000 | 2024-04-23 1:59PM EDT | 2025-01-17 | 273.75 | 236.80 | 240.15 | 0.00 | - | 4 | 0 | 22.71% |
| NFLX260116P00850000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 249.33 | 247.05 | 254.00 | 0.00 | - | 6 | 6 | 23.69% |
| NFLX261218P00850000 | 2024-05-08 1:22PM EDT | 2026-12-18 | 258.76 | 256.05 | 264.95 | +258.76 | - | - | 2 | 22.92% |
© 2024 Yahoo. Todos los derechos reservados.