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
54.140,80 +1.810,70 (+3,46%)
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:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00410000 | 2024-09-12 12:08PM EDT | 2024-09-20 | 274.36 | 286.25 | 289.20 | 0.00 | - | 2 | 199 | 175.59% |
| NFLX241018C00410000 | 2024-09-04 9:51AM EDT | 2024-10-18 | 272.04 | 288.05 | 290.95 | 0.00 | - | 1 | 32 | 96.75% |
| NFLX241115C00410000 | 2024-09-13 11:33AM EDT | 2024-11-15 | 288.40 | 290.25 | 293.10 | +28.31 | +10.88% | 1 | 1 | 81.95% |
| NFLX241220C00410000 | 2024-08-13 12:39PM EDT | 2024-12-20 | 246.84 | 281.65 | 285.85 | 0.00 | - | 5 | 16 | 0.00% |
| NFLX250117C00410000 | 2024-09-05 1:01PM EDT | 2025-01-17 | 282.98 | 295.10 | 297.55 | 0.00 | - | 1 | 713 | 68.44% |
| NFLX250221C00410000 | 2024-07-19 3:44PM EDT | 2025-02-21 | 238.59 | 275.60 | 280.35 | 0.00 | - | 10 | 10 | 0.00% |
| NFLX250321C00410000 | 2024-07-18 3:47PM EDT | 2025-03-21 | 254.55 | 277.65 | 281.70 | 0.00 | - | 16 | 17 | 0.00% |
| NFLX250620C00410000 | 2024-07-22 3:12PM EDT | 2025-06-20 | 269.30 | 307.25 | 311.65 | 0.00 | - | 14 | 36 | 59.90% |
| NFLX251219C00410000 | 2024-07-18 1:28PM EDT | 2025-12-19 | 277.80 | 299.25 | 305.35 | 0.00 | - | 2 | 83 | 43.57% |
| NFLX260116C00410000 | 2024-09-06 3:13PM EDT | 2026-01-16 | 296.14 | 321.00 | 324.60 | 0.00 | - | 10 | 35 | 53.92% |
| NFLX261218C00410000 | 2024-08-20 10:27AM EDT | 2026-12-18 | 355.88 | 340.15 | 349.85 | 0.00 | - | 1 | 17 | 51.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00410000 | 2024-09-11 9:47AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 351 | 131.64% |
| NFLX241004P00410000 | 2024-08-23 2:46PM EDT | 2024-10-04 | 0.12 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 94.78% |
| NFLX241018P00410000 | 2024-09-03 2:14PM EDT | 2024-10-18 | 0.55 | 0.00 | 0.88 | 0.00 | - | 1 | 86 | 74.32% |
| NFLX241115P00410000 | 2024-09-11 10:22AM EDT | 2024-11-15 | 1.00 | 0.24 | 1.22 | 0.00 | - | 8 | 20 | 59.33% |
| NFLX241220P00410000 | 2024-09-06 2:49PM EDT | 2024-12-20 | 1.81 | 0.51 | 1.77 | 0.00 | - | 1 | 276 | 50.83% |
| NFLX250117P00410000 | 2024-09-10 9:35AM EDT | 2025-01-17 | 2.25 | 1.40 | 1.75 | 0.00 | - | 2 | 646 | 48.08% |
| NFLX250321P00410000 | 2024-09-12 1:21PM EDT | 2025-03-21 | 3.60 | 2.52 | 4.20 | 0.00 | - | 50 | 122 | 46.38% |
| NFLX250620P00410000 | 2024-09-09 10:12AM EDT | 2025-06-20 | 8.00 | 4.55 | 10.05 | 0.00 | - | 2 | 814 | 46.94% |
| NFLX251219P00410000 | 2024-09-10 11:57AM EDT | 2025-12-19 | 15.75 | 12.15 | 15.75 | 0.00 | - | 1 | 305 | 41.60% |
| NFLX260116P00410000 | 2024-09-09 2:28PM EDT | 2026-01-16 | 16.75 | 13.35 | 16.05 | 0.00 | - | 3 | 130 | 40.63% |
| NFLX261218P00410000 | 2024-09-13 11:18AM EDT | 2026-12-18 | 26.00 | 22.25 | 29.40 | -1.80 | -6.47% | 1 | 95 | 38.51% |
© 2024 Yahoo. Todos los derechos reservados.