Mercados españoles cerrados
S&P 500
5.731,77 +113,51 (+2,02%) Nasdaq
18.092,83 +519,53 (+2,96%) NIKKEI 225
37.155,33 +775,16 (+2,13%) Dólar/Euro
1,1162 +0,0040 (+0,3572%) Petróleo Brent
74,83 +1,18 (+1,60%) BTC-EUR
57.189,16 +3.254,00 (+6,03%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:54PM EDT. Mercado abierto.
Precio de ejercicio:560.00
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00560000 | 2024-09-18 3:52PM EDT | 2024-09-20 | 143.00 | 142.70 | 146.50 | +13.15 | +10.13% | 1 | 276 | 117.58% |
| NFLX241004C00560000 | 2024-09-10 11:48AM EDT | 2024-10-04 | 114.35 | 145.00 | 146.65 | 0.00 | - | - | 1 | 47.71% |
| NFLX241018C00560000 | 2024-09-18 3:57PM EDT | 2024-10-18 | 136.30 | 147.40 | 149.95 | 0.00 | - | 5 | 42 | 51.22% |
| NFLX241115C00560000 | 2024-09-18 12:51PM EDT | 2024-11-15 | 142.08 | 152.55 | 153.80 | 0.00 | - | 2 | 53 | 49.67% |
| NFLX241220C00560000 | 2024-09-16 10:27AM EDT | 2024-12-20 | 149.42 | 157.60 | 158.50 | 0.00 | - | 1 | 110 | 45.93% |
| NFLX250117C00560000 | 2024-09-17 2:21PM EDT | 2025-01-17 | 162.35 | 161.15 | 163.70 | 0.00 | - | 1 | 924 | 45.90% |
| NFLX250221C00560000 | 2024-09-19 11:46AM EDT | 2025-02-21 | 175.83 | 168.20 | 169.85 | +10.98 | +6.66% | 2 | 10 | 45.74% |
| NFLX250321C00560000 | 2024-09-18 1:42PM EDT | 2025-03-21 | 164.75 | 172.00 | 174.50 | 0.00 | - | 2 | 33 | 45.61% |
| NFLX250620C00560000 | 2024-09-18 1:49PM EDT | 2025-06-20 | 180.30 | 185.70 | 188.40 | 0.00 | - | 3 | 61 | 45.32% |
| NFLX251219C00560000 | 2024-09-18 9:58AM EDT | 2025-12-19 | 205.13 | 209.90 | 212.30 | 0.00 | - | 1 | 84 | 45.15% |
| NFLX260116C00560000 | 2024-09-10 1:38PM EDT | 2026-01-16 | 192.60 | 213.80 | 216.70 | 0.00 | - | 2 | 76 | 45.56% |
| NFLX261218C00560000 | 2024-09-16 1:02PM EDT | 2026-12-18 | 242.20 | 246.35 | 252.30 | 0.00 | - | 2 | 70 | 45.69% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00560000 | 2024-09-18 3:47PM EDT | 2024-09-20 | 0.15 | 0.00 | 0.15 | +0.11 | +275.00% | 1 | 798 | 119.53% |
| NFLX240927P00560000 | 2024-09-16 10:51AM EDT | 2024-09-27 | 0.10 | 0.01 | 0.12 | -0.16 | -61.54% | 1 | 9 | 55.47% |
| NFLX241004P00560000 | 2024-09-13 3:30PM EDT | 2024-10-04 | 0.32 | 0.10 | 0.65 | 0.00 | - | 6 | 104 | 51.47% |
| NFLX241011P00560000 | 2024-09-19 12:56PM EDT | 2024-10-11 | 0.22 | 0.22 | 0.55 | -0.26 | -54.17% | 1 | 17 | 45.41% |
| NFLX241018P00560000 | 2024-09-19 12:53PM EDT | 2024-10-18 | 1.87 | 1.64 | 2.19 | -0.88 | -32.00% | 13 | 590 | 51.00% |
| NFLX241025P00560000 | 2024-09-18 12:55PM EDT | 2024-10-25 | 2.45 | 2.37 | 2.62 | -1.05 | -30.00% | 3 | 712 | 47.74% |
| NFLX241115P00560000 | 2024-09-19 12:10PM EDT | 2024-11-15 | 3.72 | 3.65 | 4.00 | -1.13 | -23.30% | 1 | 152 | 42.11% |
| NFLX241220P00560000 | 2024-09-19 11:53AM EDT | 2024-12-20 | 5.81 | 5.95 | 6.10 | -1.82 | -23.85% | 126 | 282 | 37.17% |
| NFLX250117P00560000 | 2024-09-18 3:01PM EDT | 2025-01-17 | 8.00 | 8.40 | 8.60 | -2.30 | -22.33% | 2 | 597 | 36.06% |
| NFLX250221P00560000 | 2024-09-19 10:16AM EDT | 2025-02-21 | 12.23 | 12.65 | 13.20 | -2.77 | -18.47% | 17 | 101 | 36.61% |
| NFLX250321P00560000 | 2024-09-19 10:05AM EDT | 2025-03-21 | 16.15 | 14.95 | 15.40 | -2.28 | -12.37% | 16 | 107 | 35.66% |
| NFLX250620P00560000 | 2024-09-06 11:41AM EDT | 2025-06-20 | 35.10 | 23.65 | 24.75 | 0.00 | - | 1 | 307 | 35.30% |
| NFLX250815P00560000 | 2024-09-10 3:46PM EDT | 2025-08-15 | 38.60 | 29.10 | 30.50 | 0.00 | - | 2 | 4 | 35.35% |
| NFLX251219P00560000 | 2024-08-22 3:09PM EDT | 2025-12-19 | 43.90 | 38.05 | 41.30 | 0.00 | - | 1 | 99 | 34.89% |
| NFLX260116P00560000 | 2024-09-10 12:40PM EDT | 2026-01-16 | 44.15 | 41.05 | 42.35 | -7.05 | -13.77% | 1 | 225 | 34.31% |
| NFLX261218P00560000 | 2024-09-04 11:29AM EDT | 2026-12-18 | 68.33 | 60.40 | 63.80 | 0.00 | - | 5 | 72 | 33.08% |
© 2024 Yahoo. Todos los derechos reservados.