Mercados españoles cerrados
S&P 500
5.723,96 +105,70 (+1,88%) Nasdaq
18.046,84 +473,54 (+2,69%) NIKKEI 225
37.155,33 +775,16 (+2,13%) Dólar/Euro
1,1167 +0,0045 (+0,40%) Petróleo Brent
74,72 +1,07 (+1,45%) Bitcoin EUR
56.925,08 +2.783,57 (+5,14%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:05PM EDT. Mercado abierto.
Precio de ejercicio:650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00650000 | 2024-09-19 2:25PM EDT | 2024-09-20 | 56.50 | 55.00 | 57.45 | +15.30 | +37.14% | 262 | 1,629 | 73.46% |
| NFLX240927C00650000 | 2024-09-19 9:40AM EDT | 2024-09-27 | 63.20 | 56.15 | 58.10 | +20.67 | +48.60% | 4 | 31 | 45.01% |
| NFLX241004C00650000 | 2024-09-19 11:37AM EDT | 2024-10-04 | 65.20 | 58.55 | 59.60 | +15.67 | +31.64% | 5 | 41 | 38.50% |
| NFLX241011C00650000 | 2024-09-19 11:05AM EDT | 2024-10-11 | 68.00 | 59.70 | 61.45 | +9.52 | +16.28% | 8 | 11 | 36.39% |
| NFLX241018C00650000 | 2024-09-19 1:43PM EDT | 2024-10-18 | 69.55 | 69.60 | 71.05 | +8.30 | +13.55% | 31 | 362 | 48.00% |
| NFLX241025C00650000 | 2024-09-18 9:34AM EDT | 2024-10-25 | 71.55 | 72.15 | 73.25 | 0.00 | - | 8 | 9 | 46.24% |
| NFLX241115C00650000 | 2024-09-19 2:02PM EDT | 2024-11-15 | 78.37 | 77.15 | 78.25 | +9.83 | +14.34% | 8 | 236 | 42.25% |
| NFLX241220C00650000 | 2024-09-19 2:32PM EDT | 2024-12-20 | 85.83 | 84.10 | 85.85 | +7.95 | +10.21% | 261 | 804 | 39.54% |
| NFLX250117C00650000 | 2024-09-19 2:27PM EDT | 2025-01-17 | 93.32 | 92.25 | 93.05 | +6.65 | +7.67% | 21 | 1,521 | 39.67% |
| NFLX250221C00650000 | 2024-09-18 1:40PM EDT | 2025-02-21 | 95.70 | 102.05 | 103.00 | 0.00 | - | 56 | 77 | 40.93% |
| NFLX250321C00650000 | 2024-09-12 9:44AM EDT | 2025-03-21 | 101.00 | 106.20 | 107.95 | 0.00 | - | 3 | 101 | 40.41% |
| NFLX250620C00650000 | 2024-09-18 1:48PM EDT | 2025-06-20 | 129.33 | 125.20 | 126.95 | +9.48 | +7.91% | 10 | 534 | 41.53% |
| NFLX250815C00650000 | 2024-09-17 9:59AM EDT | 2025-08-15 | 135.92 | 136.50 | 137.90 | +1.12 | +0.83% | 1 | 9 | 42.29% |
| NFLX251219C00650000 | 2024-09-16 10:52AM EDT | 2025-12-19 | 147.50 | 154.45 | 156.80 | 0.00 | - | 1 | 119 | 42.51% |
| NFLX260116C00650000 | 2024-09-19 10:31AM EDT | 2026-01-16 | 165.00 | 156.95 | 160.90 | +11.75 | +7.67% | 3 | 152 | 42.64% |
| NFLX261218C00650000 | 2024-09-11 3:31PM EDT | 2026-12-18 | 184.95 | 196.85 | 203.60 | 0.00 | - | 1 | 107 | 43.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00650000 | 2024-09-19 2:18PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.09 | -0.27 | -81.82% | 258 | 1,795 | 48.05% |
| NFLX240927P00650000 | 2024-09-19 1:11PM EDT | 2024-09-27 | 0.73 | 0.62 | 0.66 | -1.10 | -60.11% | 158 | 369 | 31.15% |
| NFLX241004P00650000 | 2024-09-19 11:49AM EDT | 2024-10-04 | 1.87 | 1.66 | 1.98 | -1.73 | -48.06% | 56 | 245 | 30.12% |
| NFLX241011P00650000 | 2024-09-19 1:01PM EDT | 2024-10-11 | 3.17 | 2.96 | 3.15 | -2.33 | -42.36% | 24 | 109 | 28.70% |
| NFLX241018P00650000 | 2024-09-19 2:28PM EDT | 2024-10-18 | 11.80 | 11.90 | 12.30 | -4.19 | -26.20% | 148 | 776 | 42.31% |
| NFLX241025P00650000 | 2024-09-19 1:43PM EDT | 2024-10-25 | 14.15 | 13.65 | 14.05 | -5.42 | -27.70% | 26 | 38 | 40.62% |
| NFLX241101P00650000 | 2024-09-18 12:50PM EDT | 2024-11-01 | 13.77 | 13.90 | 15.10 | -5.50 | -28.54% | 1 | 3 | 38.61% |
| NFLX241115P00650000 | 2024-09-19 12:29PM EDT | 2024-11-15 | 17.61 | 17.15 | 17.50 | -4.68 | -21.00% | 78 | 391 | 36.28% |
| NFLX241220P00650000 | 2024-09-19 2:32PM EDT | 2024-12-20 | 21.55 | 21.55 | 22.05 | -3.96 | -15.52% | 278 | 635 | 32.50% |
| NFLX250117P00650000 | 2024-09-19 11:16AM EDT | 2025-01-17 | 24.59 | 25.85 | 27.15 | -5.77 | -19.01% | 17 | 1,341 | 32.16% |
| NFLX250221P00650000 | 2024-09-19 12:06PM EDT | 2025-02-21 | 33.45 | 33.75 | 34.35 | -5.35 | -13.79% | 4 | 111 | 32.78% |
| NFLX250321P00650000 | 2024-09-19 1:01PM EDT | 2025-03-21 | 37.55 | 36.10 | 37.55 | -4.25 | -10.17% | 1 | 229 | 31.99% |
| NFLX250620P00650000 | 2024-09-19 11:15AM EDT | 2025-06-20 | 48.86 | 49.75 | 51.75 | -3.34 | -6.40% | 5 | 439 | 32.60% |
| NFLX250815P00650000 | 2024-09-04 1:16PM EDT | 2025-08-15 | 67.00 | 57.50 | 58.45 | 0.00 | - | 2 | 13 | 32.45% |
| NFLX251219P00650000 | 2024-09-03 3:44PM EDT | 2025-12-19 | 80.14 | 65.45 | 71.10 | 0.00 | - | 23 | 84 | 31.99% |
| NFLX260116P00650000 | 2024-09-19 11:00AM EDT | 2026-01-16 | 70.55 | 71.70 | 72.75 | -3.45 | -4.66% | 4 | 210 | 31.61% |
| NFLX261218P00650000 | 2024-09-13 3:59PM EDT | 2026-12-18 | 100.50 | 94.00 | 98.40 | 0.00 | - | 17 | 69 | 30.90% |
© 2024 Yahoo. Todos los derechos reservados.