Mercados españoles cerrados
S&P 500
5.724,80 +106,54 (+1,90%) Nasdaq
18.051,93 +478,62 (+2,72%) NIKKEI 225
37.155,33 +775,16 (+2,13%) Dólar/Euro
1,1168 +0,0046 (+0,41%) Petróleo Brent
74,74 +1,09 (+1,48%) 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 03:04PM EDT. Mercado abierto.
Precio de ejercicio:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00600000 | 2024-09-19 1:12PM EDT | 2024-09-20 | 104.53 | 104.30 | 107.60 | +13.03 | +14.24% | 11 | 2,325 | 119.24% |
| NFLX240927C00600000 | 2024-09-19 12:44PM EDT | 2024-09-27 | 106.83 | 106.15 | 108.75 | +5.33 | +5.25% | 3 | 9 | 70.11% |
| NFLX241004C00600000 | 2024-09-17 10:40AM EDT | 2024-10-04 | 104.63 | 107.10 | 109.00 | 0.00 | - | 4 | 18 | 55.63% |
| NFLX241011C00600000 | 2024-09-19 9:45AM EDT | 2024-10-11 | 103.40 | 107.60 | 109.80 | +10.07 | +10.79% | 1 | 16 | 52.67% |
| NFLX241018C00600000 | 2024-09-19 2:09PM EDT | 2024-10-18 | 113.11 | 112.10 | 113.50 | +14.22 | +14.38% | 7 | 443 | 53.77% |
| NFLX241025C00600000 | 2024-09-16 10:06AM EDT | 2024-10-25 | 107.33 | 113.60 | 116.10 | 0.00 | - | 1 | 1 | 52.54% |
| NFLX241115C00600000 | 2024-09-17 11:34AM EDT | 2024-11-15 | 123.77 | 118.30 | 120.10 | +7.77 | +6.70% | 1 | 46 | 49.52% |
| NFLX241220C00600000 | 2024-09-19 2:04PM EDT | 2024-12-20 | 124.45 | 124.05 | 125.25 | +9.89 | +8.63% | 2 | 337 | 44.41% |
| NFLX250117C00600000 | 2024-09-19 12:52PM EDT | 2025-01-17 | 128.88 | 129.85 | 130.85 | +6.21 | +5.06% | 18 | 1,508 | 43.69% |
| NFLX250221C00600000 | 2024-09-18 10:35AM EDT | 2025-02-21 | 132.80 | 138.00 | 138.95 | 0.00 | - | 4 | 36 | 44.24% |
| NFLX250321C00600000 | 2024-09-19 1:35PM EDT | 2025-03-21 | 142.00 | 141.60 | 143.50 | +0.25 | +0.18% | 8 | 84 | 43.62% |
| NFLX250620C00600000 | 2024-09-19 1:35PM EDT | 2025-06-20 | 158.70 | 158.70 | 161.05 | +7.05 | +4.65% | 1 | 359 | 44.50% |
| NFLX250815C00600000 | 2024-09-19 2:10PM EDT | 2025-08-15 | 168.98 | 168.30 | 169.60 | +27.48 | +19.42% | 1 | 1 | 44.39% |
| NFLX251219C00600000 | 2024-09-18 3:21PM EDT | 2025-12-19 | 174.50 | 182.60 | 188.25 | 0.00 | - | 1 | 218 | 44.79% |
| NFLX260116C00600000 | 2024-09-18 2:48PM EDT | 2026-01-16 | 195.00 | 188.75 | 191.35 | +13.96 | +7.71% | 2 | 243 | 44.60% |
| NFLX261218C00600000 | 2024-09-16 1:50PM EDT | 2026-12-18 | 220.60 | 223.05 | 230.95 | 0.00 | - | 2 | 198 | 45.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00600000 | 2024-09-19 1:53PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 60 | 2,290 | 75.39% |
| NFLX240927P00600000 | 2024-09-19 12:41PM EDT | 2024-09-27 | 0.13 | 0.05 | 0.18 | -0.16 | -55.17% | 19 | 349 | 45.17% |
| NFLX241004P00600000 | 2024-09-19 1:58PM EDT | 2024-10-04 | 0.40 | 0.35 | 0.60 | -0.22 | -35.48% | 50 | 441 | 40.48% |
| NFLX241011P00600000 | 2024-09-19 12:10PM EDT | 2024-10-11 | 0.66 | 0.61 | 0.95 | -0.44 | -40.00% | 24 | 205 | 36.62% |
| NFLX241018P00600000 | 2024-09-19 2:09PM EDT | 2024-10-18 | 4.37 | 4.30 | 4.45 | -1.88 | -30.08% | 120 | 1,289 | 45.67% |
| NFLX241025P00600000 | 2024-09-19 2:13PM EDT | 2024-10-25 | 5.29 | 5.20 | 5.85 | -1.56 | -22.77% | 50 | 60 | 44.55% |
| NFLX241101P00600000 | 2024-09-18 1:56PM EDT | 2024-11-01 | 7.95 | 5.60 | 6.10 | 0.00 | - | 1 | 22 | 41.38% |
| NFLX241115P00600000 | 2024-09-19 2:27PM EDT | 2024-11-15 | 7.55 | 7.55 | 7.70 | -2.57 | -25.40% | 22 | 672 | 38.83% |
| NFLX241220P00600000 | 2024-09-19 1:54PM EDT | 2024-12-20 | 10.60 | 10.60 | 10.90 | -3.04 | -22.29% | 34 | 544 | 34.64% |
| NFLX250117P00600000 | 2024-09-19 2:27PM EDT | 2025-01-17 | 14.22 | 13.90 | 14.65 | -3.80 | -21.09% | 9 | 1,520 | 34.06% |
| NFLX250221P00600000 | 2024-09-19 1:24PM EDT | 2025-02-21 | 20.45 | 20.00 | 20.30 | -2.65 | -11.47% | 1 | 103 | 34.49% |
| NFLX250321P00600000 | 2024-09-19 11:23AM EDT | 2025-03-21 | 22.80 | 22.50 | 23.00 | -3.90 | -14.61% | 20 | 189 | 33.64% |
| NFLX250620P00600000 | 2024-09-19 10:31AM EDT | 2025-06-20 | 32.95 | 33.70 | 35.20 | -5.30 | -13.86% | 20 | 645 | 34.09% |
| NFLX250815P00600000 | 2024-09-19 12:01PM EDT | 2025-08-15 | 40.30 | 39.80 | 41.90 | -3.60 | -8.20% | 1 | 85 | 34.22% |
| NFLX251219P00600000 | 2024-09-19 1:03PM EDT | 2025-12-19 | 51.41 | 48.65 | 57.00 | -4.69 | -8.36% | 5 | 96 | 34.98% |
| NFLX260116P00600000 | 2024-09-18 3:43PM EDT | 2026-01-16 | 54.10 | 52.55 | 54.10 | -3.30 | -5.75% | 16 | 148 | 32.88% |
| NFLX261218P00600000 | 2024-09-18 2:13PM EDT | 2026-12-18 | 75.70 | 73.45 | 77.65 | -4.30 | -5.38% | 16 | 102 | 31.93% |
© 2024 Yahoo. Todos los derechos reservados.