Mercados españoles cerrados
IBEX 35
11.753,30 -24,80 (-0,21%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dólar/Euro
1,1161 -0,0005 (-0,04%) Petróleo Brent
74,53 -0,35 (-0,47%) Oro
2.646,00 +31,40 (+1,20%) Bitcoin EUR
56.060,41 -969,46 (-1,70%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:28PM EDT. Mercado abierto.
Precio de ejercicio:700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00700000 | 2024-09-20 1:57PM EDT | 2024-09-20 | 2.20 | 2.19 | 2.70 | -4.55 | -65.75% | 2,296 | 7,858 | 15.96% |
| NFLX240927C00700000 | 2024-09-20 1:57PM EDT | 2024-09-27 | 10.49 | 10.35 | 10.50 | -3.06 | -22.58% | 876 | 765 | 24.53% |
| NFLX241004C00700000 | 2024-09-20 1:37PM EDT | 2024-10-04 | 15.60 | 14.70 | 15.25 | -4.05 | -20.61% | 56 | 304 | 26.30% |
| NFLX241011C00700000 | 2024-09-20 12:34PM EDT | 2024-10-11 | 20.00 | 18.60 | 19.20 | -1.00 | -4.76% | 70 | 327 | 27.48% |
| NFLX241018C00700000 | 2024-09-20 1:54PM EDT | 2024-10-18 | 34.32 | 33.95 | 34.45 | -2.48 | -6.74% | 290 | 1,306 | 43.32% |
| NFLX241025C00700000 | 2024-09-20 1:46PM EDT | 2024-10-25 | 37.25 | 36.25 | 37.40 | -2.94 | -7.32% | 18 | 44 | 42.25% |
| NFLX241101C00700000 | 2024-09-19 3:44PM EDT | 2024-11-01 | 42.30 | 37.85 | 39.30 | 0.00 | - | 13 | 23 | 40.64% |
| NFLX241115C00700000 | 2024-09-20 12:23PM EDT | 2024-11-15 | 43.45 | 42.70 | 43.10 | -3.30 | -7.06% | 15 | 238 | 38.75% |
| NFLX241220C00700000 | 2024-09-20 12:48PM EDT | 2024-12-20 | 51.32 | 50.30 | 51.05 | -1.88 | -3.53% | 34 | 610 | 36.19% |
| NFLX250117C00700000 | 2024-09-20 1:54PM EDT | 2025-01-17 | 58.87 | 58.35 | 58.95 | -2.98 | -4.82% | 22 | 1,523 | 36.64% |
| NFLX250221C00700000 | 2024-09-20 9:59AM EDT | 2025-02-21 | 70.70 | 69.15 | 70.20 | -1.58 | -2.19% | 1 | 110 | 38.46% |
| NFLX250321C00700000 | 2024-09-20 12:18PM EDT | 2025-03-21 | 76.17 | 74.65 | 75.45 | -2.43 | -3.09% | 5 | 74 | 38.07% |
| NFLX250620C00700000 | 2024-09-19 2:52PM EDT | 2025-06-20 | 97.50 | 94.60 | 95.50 | 0.00 | - | 10 | 509 | 39.49% |
| NFLX250815C00700000 | 2024-09-17 11:00AM EDT | 2025-08-15 | 105.50 | 104.85 | 107.00 | -4.70 | -4.26% | 2 | 8 | 40.38% |
| NFLX251219C00700000 | 2024-09-19 2:19PM EDT | 2025-12-19 | 128.85 | 123.80 | 126.45 | 0.00 | - | 2 | 120 | 40.72% |
| NFLX260116C00700000 | 2024-09-20 10:54AM EDT | 2026-01-16 | 128.60 | 128.25 | 130.65 | +4.60 | +3.71% | 2 | 244 | 40.86% |
| NFLX261218C00700000 | 2024-09-19 10:57AM EDT | 2026-12-18 | 181.05 | 171.05 | 174.80 | 0.00 | - | 2 | 203 | 42.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00700000 | 2024-09-20 1:57PM EDT | 2024-09-20 | 0.98 | 0.68 | 0.95 | -1.48 | -60.91% | 3,766 | 1,857 | 8.68% |
| NFLX240927P00700000 | 2024-09-20 1:55PM EDT | 2024-09-27 | 8.30 | 8.15 | 8.50 | -0.05 | -0.60% | 447 | 771 | 21.39% |
| NFLX241004P00700000 | 2024-09-20 1:40PM EDT | 2024-10-04 | 11.79 | 12.15 | 12.55 | -0.71 | -5.68% | 74 | 182 | 22.77% |
| NFLX241011P00700000 | 2024-09-20 1:34PM EDT | 2024-10-11 | 14.88 | 15.25 | 15.75 | -0.32 | -2.11% | 51 | 67 | 23.47% |
| NFLX241018P00700000 | 2024-09-20 1:54PM EDT | 2024-10-18 | 30.09 | 29.95 | 30.45 | +0.59 | +2.00% | 60 | 659 | 39.13% |
| NFLX241025P00700000 | 2024-09-20 11:31AM EDT | 2024-10-25 | 33.05 | 32.20 | 32.85 | +1.10 | +3.44% | 3 | 101 | 37.86% |
| NFLX241101P00700000 | 2024-09-20 11:23AM EDT | 2024-11-01 | 34.50 | 33.15 | 34.20 | +5.11 | +17.39% | 2 | 15 | 36.05% |
| NFLX241115P00700000 | 2024-09-20 1:40PM EDT | 2024-11-15 | 35.95 | 36.35 | 36.95 | +1.75 | +5.12% | 56 | 130 | 33.81% |
| NFLX241220P00700000 | 2024-09-20 10:25AM EDT | 2024-12-20 | 41.72 | 41.30 | 41.95 | +2.07 | +5.22% | 4 | 214 | 30.19% |
| NFLX250117P00700000 | 2024-09-20 11:34AM EDT | 2025-01-17 | 47.25 | 46.75 | 47.40 | +1.40 | +3.05% | 3 | 667 | 29.85% |
| NFLX250221P00700000 | 2024-09-20 10:10AM EDT | 2025-02-21 | 55.35 | 54.90 | 55.70 | +3.80 | +7.37% | 2 | 62 | 30.84% |
| NFLX250321P00700000 | 2024-09-20 11:15AM EDT | 2025-03-21 | 61.00 | 58.50 | 59.15 | +3.05 | +5.26% | 2 | 78 | 30.14% |
| NFLX250620P00700000 | 2024-09-19 1:44PM EDT | 2025-06-20 | 71.85 | 72.40 | 73.10 | 0.00 | - | 2 | 167 | 30.44% |
| NFLX250815P00700000 | 2024-09-18 10:11AM EDT | 2025-08-15 | 83.35 | 79.95 | 81.20 | 0.00 | - | 2 | 37 | 30.82% |
| NFLX251219P00700000 | 2024-09-18 11:06AM EDT | 2025-12-19 | 96.00 | 91.95 | 93.85 | 0.00 | - | 1 | 15 | 30.32% |
| NFLX260116P00700000 | 2024-09-18 11:58AM EDT | 2026-01-16 | 103.40 | 95.10 | 96.20 | 0.00 | - | 1 | 112 | 30.18% |
| NFLX261218P00700000 | 2024-09-20 10:48AM EDT | 2026-12-18 | 121.15 | 118.80 | 122.65 | +2.82 | +2.38% | 2 | 30 | 29.63% |
© 2024 Yahoo. Todos los derechos reservados.