Mercados españoles cerrados
S&P 500
5.559,81 +5,68 (+0,10%) Nasdaq
17.451,55 +56,02 (+0,32%) NIKKEI 225
36.833,27 +1.213,50 (+3,41%) Dólar/Euro
1,1038 +0,0021 (+0,19%) Petróleo Brent
72,60 +1,99 (+2,82%) Bitcoin EUR
52.223,32 +1.169,54 (+2,29%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:31AM EDT. Mercado abierto.
Precio de ejercicio:760.00
Opciones de comprapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00760000 | 2024-09-11 3:10PM EDT | 2024-09-13 | 0.02 | 0.00 | 0.60 | 0.00 | - | 6 | 147 | 68.70% |
| NFLX240920C00760000 | 2024-09-12 10:42AM EDT | 2024-09-20 | 0.22 | 0.09 | 0.21 | +0.08 | +57.14% | 30 | 742 | 30.71% |
| NFLX240927C00760000 | 2024-09-11 3:36PM EDT | 2024-09-27 | 0.34 | 0.08 | 1.02 | 0.00 | - | 1 | 106 | 30.25% |
| NFLX241004C00760000 | 2024-09-11 12:22PM EDT | 2024-10-04 | 0.75 | 0.84 | 1.23 | 0.00 | - | 2 | 86 | 26.25% |
| NFLX241011C00760000 | 2024-09-06 3:51PM EDT | 2024-10-11 | 2.55 | 1.59 | 2.65 | +0.65 | +34.21% | 4 | 9 | 27.66% |
| NFLX241018C00760000 | 2024-09-11 1:42PM EDT | 2024-10-18 | 7.70 | 9.50 | 9.95 | 0.00 | - | 24 | 234 | 38.46% |
| NFLX241115C00760000 | 2024-09-11 1:31PM EDT | 2024-11-15 | 14.15 | 16.70 | 17.95 | 0.00 | - | 3 | 159 | 37.65% |
| NFLX241220C00760000 | 2024-09-11 3:16PM EDT | 2024-12-20 | 21.80 | 23.15 | 24.45 | 0.00 | - | 10 | 110 | 35.52% |
| NFLX250117C00760000 | 2024-09-12 10:16AM EDT | 2025-01-17 | 33.00 | 29.60 | 30.75 | +6.47 | +24.39% | 1 | 225 | 35.64% |
| NFLX250221C00760000 | 2024-09-05 3:15PM EDT | 2025-02-21 | 41.10 | 40.00 | 40.95 | 0.00 | - | 1 | 101 | 37.47% |
| NFLX250321C00760000 | 2024-09-11 10:57AM EDT | 2025-03-21 | 37.90 | 43.65 | 46.10 | 0.00 | - | 6 | 86 | 37.31% |
| NFLX250620C00760000 | 2024-09-11 11:48AM EDT | 2025-06-20 | 58.30 | 63.25 | 64.40 | 0.00 | - | 5 | 195 | 38.44% |
| NFLX250815C00760000 | 2024-08-27 3:50PM EDT | 2025-08-15 | 83.43 | 75.45 | 76.45 | 0.00 | - | 3 | 5 | 39.71% |
| NFLX251219C00760000 | 2024-09-04 12:53PM EDT | 2025-12-19 | 93.90 | 92.40 | 96.75 | 0.00 | - | 2 | 23 | 40.48% |
| NFLX260116C00760000 | 2024-09-04 1:56PM EDT | 2026-01-16 | 96.75 | 97.60 | 99.50 | 0.00 | - | 3 | 50 | 40.17% |
| NFLX261218C00760000 | 2024-08-26 11:07AM EDT | 2026-12-18 | 146.51 | 138.35 | 144.55 | 0.00 | - | 1 | 7 | 41.94% |
Opciones de ventapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00760000 | 2024-08-29 10:50AM EDT | 2024-09-20 | 64.73 | 73.35 | 76.30 | 0.00 | - | 30 | 0 | 48.66% |
| NFLX240927P00760000 | 2024-08-15 10:52AM EDT | 2024-09-27 | 93.85 | 73.90 | 75.95 | 0.00 | - | - | 0 | 35.02% |
| NFLX241018P00760000 | 2024-09-10 2:01PM EDT | 2024-10-18 | 77.50 | 79.85 | 81.45 | -12.76 | -14.14% | 2 | 65 | 34.44% |
| NFLX241220P00760000 | 2024-09-12 10:58AM EDT | 2024-12-20 | 89.00 | 89.35 | 90.85 | -9.85 | -9.96% | 42 | 18 | 29.46% |
| NFLX250117P00760000 | 2024-09-12 10:00AM EDT | 2025-01-17 | 91.38 | 92.45 | 93.45 | -7.26 | -7.36% | 30 | 21 | 27.92% |
| NFLX250321P00760000 | 2024-05-21 12:20PM EDT | 2025-03-21 | 137.05 | 114.95 | 118.85 | 0.00 | - | - | 4 | 36.68% |
| NFLX250620P00760000 | 2024-08-20 10:50AM EDT | 2025-06-20 | 108.35 | 114.35 | 116.75 | 0.00 | - | 12 | 13 | 29.29% |
| NFLX251219P00760000 | 2024-09-10 11:00AM EDT | 2025-12-19 | 143.35 | 131.40 | 139.70 | 0.00 | - | 1 | 5 | 30.42% |
| NFLX260116P00760000 | 2024-08-15 1:15PM EDT | 2026-01-16 | 147.35 | 136.85 | 138.45 | 0.00 | - | 2 | 27 | 29.15% |
| NFLX261218P00760000 | 2024-09-11 11:46AM EDT | 2026-12-18 | 170.21 | 158.05 | 163.20 | 0.00 | - | 2 | 32 | 28.51% |
© 2024 Yahoo. Todos los derechos reservados.