Mercados españoles cerrados en 4 hrs 53 min
IBEX 35
11.575,90 +35,70 (+0,31%) Euro Stoxx 50
4.845,56 +1,57 (+0,03%) Dólar/Euro
1,1131 +0,0052 (+0,47%) Petróleo Brent
71,95 +0,34 (+0,47%) Oro
2.610,70 0,00 (0,00%) Bitcoin EUR
52.630,20 -1.298,38 (-2,41%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:660.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00660000 | 2024-09-13 3:54PM EDT | 2024-09-20 | 39.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NFLX240927C00660000 | 2024-09-13 2:12PM EDT | 2024-09-27 | 41.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX241004C00660000 | 2024-09-13 3:47PM EDT | 2024-10-04 | 43.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX241011C00660000 | 2024-09-12 12:48PM EDT | 2024-10-11 | 37.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241018C00660000 | 2024-09-13 3:47PM EDT | 2024-10-18 | 58.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NFLX241025C00660000 | 2024-09-11 9:38AM EDT | 2024-10-25 | 47.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115C00660000 | 2024-09-12 11:53AM EDT | 2024-11-15 | 59.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220C00660000 | 2024-09-13 3:56PM EDT | 2024-12-20 | 74.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX250117C00660000 | 2024-09-13 3:24PM EDT | 2025-01-17 | 82.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX250221C00660000 | 2024-09-09 10:07AM EDT | 2025-02-21 | 81.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321C00660000 | 2024-09-12 10:50AM EDT | 2025-03-21 | 92.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250620C00660000 | 2024-09-13 3:35PM EDT | 2025-06-20 | 115.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250815C00660000 | 2024-08-14 2:36PM EDT | 2025-08-15 | 107.25 | 126.05 | 130.90 | 0.00 | - | 1 | 1 | 43.32% |
| NFLX251219C00660000 | 2024-09-06 10:55AM EDT | 2025-12-19 | 127.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00660000 | 2024-09-13 1:51PM EDT | 2026-01-16 | 151.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX261218C00660000 | 2024-09-11 3:31PM EDT | 2026-12-18 | 180.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00660000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 708 | 0 | 12.50% |
| NFLX240927P00660000 | 2024-09-13 3:54PM EDT | 2024-09-27 | 3.20 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 6.25% |
| NFLX241004P00660000 | 2024-09-13 3:55PM EDT | 2024-10-04 | 5.26 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| NFLX241011P00660000 | 2024-09-13 3:54PM EDT | 2024-10-11 | 7.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NFLX241018P00660000 | 2024-09-13 3:31PM EDT | 2024-10-18 | 18.20 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| NFLX241025P00660000 | 2024-09-13 1:55PM EDT | 2024-10-25 | 18.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NFLX241115P00660000 | 2024-09-13 3:53PM EDT | 2024-11-15 | 24.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| NFLX241220P00660000 | 2024-09-13 1:43PM EDT | 2024-12-20 | 29.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| NFLX250117P00660000 | 2024-09-13 12:48PM EDT | 2025-01-17 | 35.23 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 1.56% |
| NFLX250221P00660000 | 2024-09-10 1:10PM EDT | 2025-02-21 | 52.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NFLX250321P00660000 | 2024-09-13 1:46PM EDT | 2025-03-21 | 45.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NFLX250620P00660000 | 2024-09-13 11:53AM EDT | 2025-06-20 | 58.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NFLX250815P00660000 | 2024-09-04 12:30PM EDT | 2025-08-15 | 70.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX251219P00660000 | 2024-09-13 3:42PM EDT | 2025-12-19 | 78.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NFLX260116P00660000 | 2024-09-03 9:57AM EDT | 2026-01-16 | 80.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| NFLX261218P00660000 | 2024-09-13 1:18PM EDT | 2026-12-18 | 102.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.