Mercados españoles abiertos en 5 hrs 20 min
S&P 500
5.495,52 +24,47 (+0,45%) Nasdaq
17.025,88 +141,28 (+0,84%) NIKKEI 225
36.019,48 -139,68 (-0,39%) Dólar/Euro
1,1042 +0,0019 (+0,18%) Petróleo Brent
69,54 +0,35 (+0,51%) Bitcoin EUR
51.701,09 +127,32 (+0,25%)
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:680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00680000 | 2024-09-10 3:59PM EDT | 2024-09-13 | 5.20 | 4.60 | 5.60 | -1.95 | -27.27% | 1,402 | 642 | 34.35% |
| NFLX240920C00680000 | 2024-09-10 3:59PM EDT | 2024-09-20 | 11.15 | 10.45 | 11.15 | -1.15 | -9.35% | 205 | 2,018 | 31.57% |
| NFLX240927C00680000 | 2024-09-10 3:46PM EDT | 2024-09-27 | 15.15 | 13.90 | 15.10 | -1.20 | -7.34% | 59 | 103 | 31.09% |
| NFLX241004C00680000 | 2024-09-10 1:12PM EDT | 2024-10-04 | 18.25 | 16.75 | 19.45 | -0.75 | -3.95% | 102 | 184 | 32.50% |
| NFLX241011C00680000 | 2024-09-10 3:31PM EDT | 2024-10-11 | 22.39 | 19.55 | 22.50 | -0.11 | -0.49% | 10 | 3 | 32.50% |
| NFLX241018C00680000 | 2024-09-10 3:59PM EDT | 2024-10-18 | 33.40 | 32.40 | 34.20 | -1.60 | -4.57% | 33 | 731 | 42.85% |
| NFLX241025C00680000 | 2024-09-10 11:41AM EDT | 2024-10-25 | 36.89 | 36.60 | 39.30 | +0.55 | +1.51% | 1 | 1 | 44.78% |
| NFLX241115C00680000 | 2024-09-10 2:51PM EDT | 2024-11-15 | 44.10 | 42.55 | 43.15 | -0.50 | -1.12% | 8 | 160 | 40.34% |
| NFLX241220C00680000 | 2024-09-10 1:11PM EDT | 2024-12-20 | 51.00 | 50.30 | 50.95 | -0.90 | -1.73% | 11 | 296 | 38.13% |
| NFLX250117C00680000 | 2024-09-10 3:48PM EDT | 2025-01-17 | 58.53 | 57.90 | 58.70 | -0.67 | -1.13% | 4 | 1,023 | 38.60% |
| NFLX250221C00680000 | 2024-09-09 1:10PM EDT | 2025-02-21 | 73.00 | 67.55 | 70.25 | 0.00 | - | 8 | 435 | 40.67% |
| NFLX250321C00680000 | 2024-09-03 9:42AM EDT | 2025-03-21 | 87.00 | 72.65 | 75.20 | 0.00 | - | 1 | 579 | 40.14% |
| NFLX250620C00680000 | 2024-09-09 1:42PM EDT | 2025-06-20 | 96.38 | 91.65 | 94.90 | 0.00 | - | 1 | 284 | 41.46% |
| NFLX250815C00680000 | 2024-09-03 3:41PM EDT | 2025-08-15 | 104.00 | 102.60 | 105.70 | 0.00 | - | 1 | 11 | 42.11% |
| NFLX251219C00680000 | 2024-08-20 11:57AM EDT | 2025-12-19 | 141.70 | 120.75 | 126.45 | 0.00 | - | 1 | 41 | 42.94% |
| NFLX260116C00680000 | 2024-09-09 1:32PM EDT | 2026-01-16 | 130.63 | 124.90 | 130.60 | 0.00 | - | 5 | 46 | 43.06% |
| NFLX261218C00680000 | 2024-09-09 1:13PM EDT | 2026-12-18 | 170.83 | 164.10 | 169.70 | 0.00 | - | 1 | 113 | 43.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00680000 | 2024-09-10 3:32PM EDT | 2024-09-13 | 10.37 | 10.50 | 12.25 | -0.98 | -8.63% | 198 | 454 | 35.50% |
| NFLX240920P00680000 | 2024-09-10 3:56PM EDT | 2024-09-20 | 15.29 | 14.25 | 17.00 | -0.86 | -5.33% | 113 | 1,324 | 30.37% |
| NFLX240927P00680000 | 2024-09-10 2:49PM EDT | 2024-09-27 | 18.10 | 18.50 | 19.85 | +0.55 | +3.13% | 5 | 103 | 28.26% |
| NFLX241004P00680000 | 2024-09-10 11:50AM EDT | 2024-10-04 | 24.35 | 19.60 | 23.40 | +2.15 | +9.68% | 7 | 280 | 28.97% |
| NFLX241011P00680000 | 2024-09-10 12:56PM EDT | 2024-10-11 | 25.53 | 23.40 | 24.60 | -0.52 | -2.00% | 8 | 13 | 27.03% |
| NFLX241018P00680000 | 2024-09-10 3:56PM EDT | 2024-10-18 | 34.85 | 35.15 | 35.95 | -1.05 | -2.92% | 11 | 445 | 37.52% |
| NFLX241025P00680000 | 2024-09-10 1:06PM EDT | 2024-10-25 | 40.15 | 37.65 | 40.70 | +1.79 | +4.67% | 1 | 2 | 39.51% |
| NFLX241115P00680000 | 2024-09-10 3:31PM EDT | 2024-11-15 | 41.90 | 42.85 | 43.35 | +0.35 | +0.84% | 7 | 86 | 34.95% |
| NFLX241220P00680000 | 2024-09-10 12:26PM EDT | 2024-12-20 | 50.25 | 47.85 | 48.55 | +1.90 | +3.93% | 9 | 113 | 31.93% |
| NFLX250117P00680000 | 2024-09-10 10:54AM EDT | 2025-01-17 | 54.65 | 52.95 | 53.60 | -2.66 | -4.64% | 2 | 776 | 31.42% |
| NFLX250221P00680000 | 2024-09-03 2:29PM EDT | 2025-02-21 | 58.20 | 59.20 | 61.70 | 0.00 | - | 1 | 122 | 32.37% |
| NFLX250321P00680000 | 2024-09-06 10:38AM EDT | 2025-03-21 | 68.50 | 63.85 | 65.55 | 0.00 | - | 1 | 117 | 31.90% |
| NFLX250620P00680000 | 2024-09-10 11:23AM EDT | 2025-06-20 | 78.55 | 77.05 | 78.70 | +2.37 | +3.11% | 3 | 120 | 31.86% |
| NFLX250815P00680000 | 2024-09-06 10:00AM EDT | 2025-08-15 | 86.20 | 83.80 | 86.15 | 0.00 | - | 1 | 3 | 32.01% |
| NFLX251219P00680000 | 2024-09-06 11:18AM EDT | 2025-12-19 | 101.70 | 95.00 | 98.75 | 0.00 | - | 1 | 44 | 31.53% |
| NFLX260116P00680000 | 2024-09-05 1:28PM EDT | 2026-01-16 | 96.50 | 98.90 | 102.40 | 0.00 | - | 2 | 47 | 31.80% |
| NFLX261218P00680000 | 2024-09-09 1:12PM EDT | 2026-12-18 | 121.95 | 119.90 | 126.95 | 0.00 | - | 4 | 80 | 30.70% |
© 2024 Yahoo. Todos los derechos reservados.