Mercados españoles abiertos en 3 hrs 38 min
S&P 500
5.408,42 -94,99 (-1,73%) Nasdaq
16.690,83 -436,87 (-2,55%) NIKKEI 225
35.613,32 -778,15 (-2,14%) Dólar/Euro
1,1083 -0,0006 (-0,06%) Petróleo Brent
71,99 +0,93 (+1,31%) Bitcoin EUR
49.493,69 +464,52 (+0,95%)
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:625.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00625000 | 2024-09-06 2:24PM EDT | 2024-09-13 | 41.85 | 42.35 | 45.70 | -13.15 | -23.91% | 1 | 15 | 53.21% |
| NFLX240920C00625000 | 2024-09-03 3:02PM EDT | 2024-09-20 | 55.40 | 43.95 | 48.65 | 0.00 | - | 3 | 175 | 48.58% |
| NFLX240927C00625000 | 2024-09-06 10:55AM EDT | 2024-09-27 | 47.56 | 47.85 | 51.05 | -30.49 | -39.06% | 1 | 21 | 43.74% |
| NFLX241004C00625000 | 2024-09-05 10:16AM EDT | 2024-10-04 | 64.08 | 49.20 | 52.75 | 0.00 | - | 1 | 28 | 40.38% |
| NFLX241018C00625000 | 2024-09-04 1:59PM EDT | 2024-10-18 | 73.85 | 62.65 | 65.45 | 0.00 | - | 1 | 118 | 49.28% |
| NFLX241115C00625000 | 2024-09-06 2:27PM EDT | 2024-11-15 | 70.70 | 71.05 | 72.90 | -12.48 | -15.00% | 9 | 13 | 44.97% |
| NFLX241220C00625000 | 2024-09-06 11:53AM EDT | 2024-12-20 | 77.87 | 75.90 | 81.85 | -10.03 | -11.41% | 27 | 88 | 43.42% |
| NFLX250321C00625000 | 2024-09-05 11:36AM EDT | 2025-03-21 | 108.80 | 100.05 | 103.85 | 0.00 | - | 1 | 6 | 43.80% |
| NFLX250815C00625000 | 2024-09-03 3:41PM EDT | 2025-08-15 | 133.07 | 126.60 | 132.60 | +133.07 | - | - | 2 | 44.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00625000 | 2024-09-06 3:57PM EDT | 2024-09-13 | 1.62 | 1.55 | 1.78 | +0.63 | +63.64% | 503 | 275 | 44.13% |
| NFLX240920P00625000 | 2024-09-06 3:55PM EDT | 2024-09-20 | 4.20 | 3.80 | 4.25 | +2.05 | +95.35% | 25 | 608 | 37.76% |
| NFLX240927P00625000 | 2024-09-06 3:54PM EDT | 2024-09-27 | 5.90 | 5.80 | 6.45 | +2.59 | +78.25% | 30 | 73 | 35.39% |
| NFLX241004P00625000 | 2024-09-06 2:22PM EDT | 2024-10-04 | 7.90 | 6.90 | 8.60 | +2.75 | +53.40% | 7 | 33 | 34.35% |
| NFLX241011P00625000 | 2024-09-06 3:10PM EDT | 2024-10-11 | 9.29 | 8.20 | 10.95 | +3.04 | +48.64% | 8 | 5 | 34.25% |
| NFLX241018P00625000 | 2024-09-06 3:55PM EDT | 2024-10-18 | 18.71 | 18.10 | 18.95 | +5.10 | +37.47% | 28 | 199 | 41.93% |
| NFLX241115P00625000 | 2024-09-06 12:18PM EDT | 2024-11-15 | 25.00 | 24.55 | 25.25 | +5.50 | +28.21% | 23 | 310 | 38.36% |
| NFLX241220P00625000 | 2024-09-06 10:24AM EDT | 2024-12-20 | 28.00 | 29.30 | 30.65 | +4.60 | +19.66% | 7 | 123 | 35.40% |
| NFLX250321P00625000 | 2024-09-05 3:29PM EDT | 2025-03-21 | 38.30 | 43.60 | 45.70 | 0.00 | - | 3 | 7 | 34.22% |
| NFLX250815P00625000 | 2024-08-22 12:25PM EDT | 2025-08-15 | 52.68 | 61.65 | 66.90 | 0.00 | - | 2 | 8 | 34.64% |
© 2024 Yahoo. Todos los derechos reservados.