Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.136,48 +1.800,60 (+3,44%)
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:590.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00590000 | 2024-09-13 11:14AM EDT | 2024-09-20 | 104.00 | 106.55 | 109.45 | +5.91 | +6.03% | 1 | 287 | 68.16% |
| NFLX241018C00590000 | 2024-09-12 10:24AM EDT | 2024-10-18 | 109.70 | 113.95 | 116.65 | 0.00 | - | 6 | 96 | 52.46% |
| NFLX241115C00590000 | 2024-09-09 10:59AM EDT | 2024-11-15 | 102.45 | 119.40 | 121.40 | 0.00 | - | 6 | 150 | 47.94% |
| NFLX241220C00590000 | 2024-09-13 2:05PM EDT | 2024-12-20 | 128.08 | 124.85 | 128.45 | +18.19 | +16.55% | 5 | 113 | 45.62% |
| NFLX250117C00590000 | 2024-09-12 3:58PM EDT | 2025-01-17 | 123.90 | 131.00 | 133.20 | 0.00 | - | 3 | 491 | 44.23% |
| NFLX250221C00590000 | 2024-09-12 11:15AM EDT | 2025-02-21 | 134.56 | 139.25 | 141.55 | 0.00 | - | 1 | 23 | 45.06% |
| NFLX250321C00590000 | 2024-09-13 3:11PM EDT | 2025-03-21 | 144.05 | 144.65 | 147.40 | +22.15 | +18.17% | 1 | 21 | 45.29% |
| NFLX250620C00590000 | 2024-09-11 1:59PM EDT | 2025-06-20 | 158.82 | 159.10 | 163.10 | +13.34 | +9.17% | 1 | 139 | 45.14% |
| NFLX251219C00590000 | 2024-09-13 12:51PM EDT | 2025-12-19 | 185.25 | 186.20 | 189.25 | +23.31 | +14.39% | 4 | 99 | 45.13% |
| NFLX260116C00590000 | 2024-08-27 12:43PM EDT | 2026-01-16 | 199.25 | 189.85 | 192.65 | 0.00 | - | 1 | 22 | 45.07% |
| NFLX261218C00590000 | 2024-08-22 11:17AM EDT | 2026-12-18 | 233.16 | 223.70 | 230.75 | 0.00 | - | 1 | 76 | 45.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00590000 | 2024-09-13 3:33PM EDT | 2024-09-20 | 0.13 | 0.11 | 0.25 | -0.06 | -31.58% | 677 | 785 | 52.73% |
| NFLX240927P00590000 | 2024-09-13 2:19PM EDT | 2024-09-27 | 0.38 | 0.02 | 0.42 | -1.03 | -73.05% | 31 | 81 | 42.07% |
| NFLX241004P00590000 | 2024-09-13 11:48AM EDT | 2024-10-04 | 0.80 | 0.31 | 1.28 | -0.26 | -24.53% | 20 | 31 | 41.77% |
| NFLX241011P00590000 | 2024-09-13 12:59PM EDT | 2024-10-11 | 1.13 | 0.46 | 2.00 | -2.32 | -67.25% | 1 | 9 | 39.76% |
| NFLX241018P00590000 | 2024-09-13 3:12PM EDT | 2024-10-18 | 5.02 | 4.05 | 5.25 | -0.91 | -15.35% | 9 | 578 | 45.54% |
| NFLX241115P00590000 | 2024-09-13 1:32PM EDT | 2024-11-15 | 8.40 | 8.15 | 9.15 | -1.57 | -15.75% | 2 | 515 | 40.54% |
| NFLX241220P00590000 | 2024-09-13 12:09PM EDT | 2024-12-20 | 11.80 | 11.30 | 11.80 | -2.50 | -17.48% | 5 | 335 | 35.65% |
| NFLX250117P00590000 | 2024-09-13 2:43PM EDT | 2025-01-17 | 15.24 | 14.45 | 16.10 | -1.10 | -6.73% | 20 | 1,570 | 35.56% |
| NFLX250221P00590000 | 2024-09-13 12:07PM EDT | 2025-02-21 | 21.05 | 20.65 | 20.95 | -6.15 | -22.61% | 1 | 34 | 35.27% |
| NFLX250321P00590000 | 2024-09-12 2:51PM EDT | 2025-03-21 | 26.30 | 23.05 | 23.75 | 0.00 | - | 5 | 326 | 34.50% |
| NFLX250620P00590000 | 2024-09-11 3:09PM EDT | 2025-06-20 | 39.45 | 32.85 | 36.35 | 0.00 | - | 6 | 116 | 35.16% |
| NFLX250815P00590000 | 2024-09-12 10:16AM EDT | 2025-08-15 | 42.90 | 40.20 | 42.75 | 0.00 | - | 1 | 4 | 35.12% |
| NFLX251219P00590000 | 2024-09-13 12:24PM EDT | 2025-12-19 | 52.30 | 50.25 | 54.40 | +1.36 | +2.67% | 2 | 103 | 34.53% |
| NFLX260116P00590000 | 2024-09-06 3:03PM EDT | 2026-01-16 | 63.97 | 52.00 | 56.25 | 0.00 | - | 2 | 112 | 34.22% |
| NFLX261218P00590000 | 2024-09-13 11:55AM EDT | 2026-12-18 | 74.20 | 72.55 | 79.45 | -3.95 | -5.05% | 10 | 79 | 33.00% |
© 2024 Yahoo. Todos los derechos reservados.