Mercados españoles abiertos en 4 hrs
S&P 500
5.634,58 +1,49 (+0,03%) Nasdaq
17.628,06 +35,93 (+0,20%) NIKKEI 225
36.461,44 +258,22 (+0,71%) Dólar/Euro
1,1131 +0,0014 (+0,12%) Petróleo Brent
73,37 -0,33 (-0,45%) Bitcoin EUR
54.226,46 +2.004,12 (+3,84%)
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:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00510000 | 2024-09-17 12:55PM EDT | 2024-09-20 | 191.16 | 195.90 | 198.60 | +8.66 | +4.75% | 4 | 1,442 | 158.40% |
| NFLX241004C00510000 | 2024-09-12 3:13PM EDT | 2024-10-04 | 178.40 | 197.25 | 199.90 | 0.00 | - | - | 1 | 85.13% |
| NFLX241018C00510000 | 2024-09-13 2:53PM EDT | 2024-10-18 | 188.75 | 198.90 | 201.65 | 0.00 | - | 1 | 11 | 72.61% |
| NFLX241115C00510000 | 2024-09-16 3:00PM EDT | 2024-11-15 | 192.60 | 202.25 | 204.40 | 0.00 | - | 2 | 3 | 61.43% |
| NFLX241220C00510000 | 2024-09-17 1:32PM EDT | 2024-12-20 | 203.61 | 205.90 | 208.45 | +34.26 | +20.23% | 2 | 49 | 55.52% |
| NFLX250117C00510000 | 2024-09-05 3:15PM EDT | 2025-01-17 | 190.10 | 210.05 | 211.75 | 0.00 | - | 2 | 482 | 53.73% |
| NFLX250221C00510000 | 2024-09-06 3:46PM EDT | 2025-02-21 | 181.45 | 213.80 | 217.20 | 0.00 | - | 8 | 10 | 52.25% |
| NFLX250321C00510000 | 2024-09-04 12:44PM EDT | 2025-03-21 | 198.05 | 216.25 | 219.65 | 0.00 | - | 10 | 56 | 50.39% |
| NFLX250620C00510000 | 2024-09-06 3:09PM EDT | 2025-06-20 | 196.99 | 227.95 | 231.05 | 0.00 | - | 2 | 39 | 50.25% |
| NFLX251219C00510000 | 2024-09-13 12:50PM EDT | 2025-12-19 | 239.45 | 247.25 | 253.65 | 0.00 | - | 2 | 45 | 49.81% |
| NFLX260116C00510000 | 2024-09-09 3:52PM EDT | 2026-01-16 | 228.25 | 250.15 | 258.00 | 0.00 | - | 4 | 107 | 50.29% |
| NFLX261218C00510000 | 2024-08-05 11:19AM EDT | 2026-12-18 | 206.50 | 259.00 | 268.00 | 0.00 | - | 2 | 8 | 42.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00510000 | 2024-09-10 12:46PM EDT | 2024-09-20 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 795 | 152.34% |
| NFLX240927P00510000 | 2024-09-13 1:22PM EDT | 2024-09-27 | 0.27 | 0.00 | 0.57 | 0.00 | - | 5 | 5 | 84.77% |
| NFLX241018P00510000 | 2024-09-17 1:23PM EDT | 2024-10-18 | 0.96 | 0.44 | 1.35 | -0.19 | -16.52% | 1 | 171 | 56.69% |
| NFLX241115P00510000 | 2024-09-17 3:07PM EDT | 2024-11-15 | 2.09 | 1.40 | 2.48 | +0.12 | +6.09% | 14 | 102 | 49.37% |
| NFLX241220P00510000 | 2024-09-13 2:10PM EDT | 2024-12-20 | 3.65 | 2.57 | 3.60 | 0.00 | - | 1 | 545 | 42.34% |
| NFLX250117P00510000 | 2024-09-17 3:46PM EDT | 2025-01-17 | 4.90 | 4.75 | 4.95 | -2.06 | -29.60% | 34 | 1,701 | 40.03% |
| NFLX250221P00510000 | 2024-09-17 2:13PM EDT | 2025-02-21 | 8.00 | 6.80 | 8.45 | -1.60 | -16.67% | 11 | 40 | 40.61% |
| NFLX250321P00510000 | 2024-09-13 2:00PM EDT | 2025-03-21 | 9.90 | 8.25 | 9.30 | 0.00 | - | 8 | 80 | 38.45% |
| NFLX250620P00510000 | 2024-09-10 12:55PM EDT | 2025-06-20 | 21.85 | 14.80 | 16.55 | 0.00 | - | 4 | 275 | 37.84% |
| NFLX251219P00510000 | 2024-08-16 2:59PM EDT | 2025-12-19 | 31.65 | 26.95 | 32.55 | 0.00 | - | 10 | 72 | 38.23% |
| NFLX260116P00510000 | 2024-09-03 2:34PM EDT | 2026-01-16 | 33.10 | 27.55 | 32.00 | 0.00 | - | 4 | 0 | 36.84% |
| NFLX261218P00510000 | 2024-09-17 10:21AM EDT | 2026-12-18 | 48.70 | 43.70 | 49.95 | -1.41 | -2.81% | 20 | 61 | 34.86% |
© 2024 Yahoo. Todos los derechos reservados.