Mercados españoles cerrados
IBEX 35
11.753,30 -24,80 (-0,21%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dólar/Euro
1,1166 0,0000 (-0,00%) Petróleo Brent
74,72 -0,16 (-0,21%) Oro
2.647,10 +32,50 (+1,24%) Bitcoin EUR
56.296,86 -854,04 (-1,49%)
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:580.00
Opciones de comprapara27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240927C00580000 | 2024-09-20 9:37AM EDT | 2024-09-27 | 124.57 | 123.10 | 125.15 | +0.90 | +0.73% | - | 1 | 97.25% |
| NFLX241004C00580000 | 2024-09-17 10:43AM EDT | 2024-10-04 | 125.59 | 119.75 | 125.05 | 0.00 | - | 1 | 2 | 57.51% |
| NFLX241018C00580000 | 2024-09-20 3:42PM EDT | 2024-10-18 | 126.76 | 125.20 | 127.10 | +6.61 | +5.50% | 14 | 250 | 55.46% |
| NFLX241115C00580000 | 2024-09-19 9:46AM EDT | 2024-11-15 | 131.42 | 130.20 | 131.55 | 0.00 | - | 1 | 8 | 49.16% |
| NFLX241220C00580000 | 2024-09-06 1:00PM EDT | 2024-12-20 | 133.01 | 135.20 | 136.80 | +23.08 | +21.00% | 1 | 103 | 44.86% |
| NFLX250117C00580000 | 2024-09-20 2:19PM EDT | 2025-01-17 | 141.83 | 139.80 | 142.40 | -5.32 | -3.62% | 4 | 294 | 44.55% |
| NFLX250221C00580000 | 2024-09-19 9:49AM EDT | 2025-02-21 | 148.65 | 148.25 | 149.60 | 0.00 | - | 2 | 12 | 44.76% |
| NFLX250321C00580000 | 2024-09-18 1:42PM EDT | 2025-03-21 | 149.20 | 152.50 | 153.80 | 0.00 | - | 19 | 26 | 44.06% |
| NFLX250620C00580000 | 2024-09-19 2:26PM EDT | 2025-06-20 | 173.77 | 167.65 | 169.45 | 0.00 | - | 22 | 119 | 44.36% |
| NFLX251219C00580000 | 2024-09-11 2:42PM EDT | 2025-12-19 | 181.72 | 192.35 | 194.75 | 0.00 | - | 1 | 45 | 44.39% |
| NFLX260116C00580000 | 2024-09-03 10:33AM EDT | 2026-01-16 | 188.60 | 196.20 | 199.75 | 0.00 | - | 1 | 48 | 44.97% |
| NFLX261218C00580000 | 2024-09-13 9:30AM EDT | 2026-12-18 | 219.29 | 230.65 | 236.15 | 0.00 | - | 3 | 73 | 45.05% |
Opciones de ventapara27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240927P00580000 | 2024-09-20 12:33PM EDT | 2024-09-27 | 0.06 | 0.00 | 0.30 | -0.04 | -40.00% | 386 | 64 | 57.67% |
| NFLX241004P00580000 | 2024-09-20 2:56PM EDT | 2024-10-04 | 0.20 | 0.10 | 0.44 | -1.00 | -83.33% | 15 | 92 | 47.27% |
| NFLX241011P00580000 | 2024-09-20 11:22AM EDT | 2024-10-11 | 0.45 | 0.20 | 0.70 | -0.26 | -36.62% | 2 | 143 | 41.55% |
| NFLX241018P00580000 | 2024-09-20 1:00PM EDT | 2024-10-18 | 2.79 | 2.76 | 3.00 | -0.12 | -4.12% | 16 | 669 | 48.27% |
| NFLX241025P00580000 | 2024-09-19 11:26AM EDT | 2024-10-25 | 3.45 | 3.30 | 4.55 | 0.00 | - | 2 | 35 | 48.03% |
| NFLX241115P00580000 | 2024-09-20 1:50PM EDT | 2024-11-15 | 5.60 | 5.35 | 5.55 | +0.05 | +0.90% | 6 | 423 | 40.14% |
| NFLX241220P00580000 | 2024-09-20 2:29PM EDT | 2024-12-20 | 8.13 | 6.50 | 8.25 | +0.23 | +2.91% | 11 | 433 | 35.55% |
| NFLX250117P00580000 | 2024-09-20 2:29PM EDT | 2025-01-17 | 11.50 | 11.20 | 11.60 | +0.75 | +6.98% | 11 | 893 | 34.93% |
| NFLX250221P00580000 | 2024-09-12 2:22PM EDT | 2025-02-21 | 20.60 | 16.15 | 16.85 | 0.00 | - | 10 | 55 | 35.43% |
| NFLX250321P00580000 | 2024-09-19 11:09AM EDT | 2025-03-21 | 18.00 | 18.55 | 19.25 | 0.00 | - | 7 | 479 | 34.45% |
| NFLX250620P00580000 | 2024-09-20 3:24PM EDT | 2025-06-20 | 29.09 | 27.25 | 30.30 | -2.86 | -8.95% | 6 | 161 | 34.62% |
| NFLX250815P00580000 | 2024-08-14 2:20PM EDT | 2025-08-15 | 47.00 | 36.65 | 40.20 | 0.00 | - | 1 | 1 | 36.47% |
| NFLX251219P00580000 | 2024-09-19 11:07AM EDT | 2025-12-19 | 45.50 | 44.50 | 46.20 | 0.00 | - | 2 | 95 | 33.48% |
| NFLX260116P00580000 | 2024-09-20 9:30AM EDT | 2026-01-16 | 47.00 | 46.95 | 48.45 | -0.72 | -1.51% | 1 | 346 | 33.39% |
| NFLX261218P00580000 | 2024-09-18 2:12PM EDT | 2026-12-18 | 73.00 | 66.90 | 71.15 | 0.00 | - | 15 | 98 | 32.36% |
© 2024 Yahoo. Todos los derechos reservados.