Mercados españoles abiertos en 7 hrs 4 min
S&P 500
5.633,09 +7,07 (+0,13%) Nasdaq
17.592,13 -91,85 (-0,52%) NIKKEI 225
36.581,76 -251,54 (-0,68%) Dólar/Euro
1,1132 -0,0002 (-0,02%) Petróleo Brent
72,93 +0,18 (+0,25%) Bitcoin EUR
52.331,14 -868,30 (-1,63%)
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:710.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00710000 | 2024-09-16 3:59PM EDT | 2024-09-20 | 3.80 | 3.70 | 3.95 | -1.10 | -22.45% | 5,125 | 2,313 | 27.90% |
| NFLX240927C00710000 | 2024-09-16 3:58PM EDT | 2024-09-27 | 8.20 | 7.75 | 8.25 | -0.70 | -7.87% | 251 | 608 | 27.47% |
| NFLX241004C00710000 | 2024-09-16 3:09PM EDT | 2024-10-04 | 11.07 | 11.20 | 11.75 | -0.80 | -6.74% | 28 | 44 | 27.63% |
| NFLX241011C00710000 | 2024-09-16 2:24PM EDT | 2024-10-11 | 14.60 | 14.30 | 15.50 | -1.05 | -6.71% | 6 | 303 | 28.83% |
| NFLX241018C00710000 | 2024-09-16 1:26PM EDT | 2024-10-18 | 28.00 | 28.30 | 29.15 | -1.47 | -4.99% | 64 | 622 | 42.10% |
| NFLX241025C00710000 | 2024-09-16 3:26PM EDT | 2024-10-25 | 30.25 | 30.20 | 33.20 | -2.15 | -6.64% | 23 | 6 | 42.65% |
| NFLX241101C00710000 | 2024-09-13 1:40PM EDT | 2024-11-01 | 34.40 | 32.80 | 34.55 | 0.00 | - | - | 2 | 40.70% |
| NFLX241115C00710000 | 2024-09-16 12:06PM EDT | 2024-11-15 | 36.55 | 37.35 | 38.00 | -1.70 | -4.44% | 8 | 186 | 38.77% |
| NFLX241220C00710000 | 2024-09-16 12:32PM EDT | 2024-12-20 | 45.80 | 45.30 | 45.75 | -0.63 | -1.36% | 10 | 244 | 36.34% |
| NFLX250117C00710000 | 2024-09-16 12:35PM EDT | 2025-01-17 | 52.35 | 53.00 | 53.60 | -1.55 | -2.88% | 1 | 469 | 36.82% |
| NFLX250221C00710000 | 2024-09-16 11:53AM EDT | 2025-02-21 | 61.75 | 63.20 | 64.80 | +1.36 | +2.25% | 4 | 129 | 38.63% |
| NFLX250321C00710000 | 2024-09-13 2:59PM EDT | 2025-03-21 | 68.45 | 69.00 | 70.10 | -2.21 | -3.13% | 5 | 449 | 38.29% |
| NFLX250815C00710000 | 2024-09-03 10:23AM EDT | 2025-08-15 | 98.82 | 99.80 | 102.05 | 0.00 | - | 1 | 2 | 40.74% |
| NFLX251219C00710000 | 2024-09-04 1:04PM EDT | 2025-12-19 | 114.10 | 118.15 | 122.20 | 0.00 | - | 2 | 27 | 41.26% |
| NFLX260116C00710000 | 2024-09-13 2:58PM EDT | 2026-01-16 | 125.80 | 122.65 | 127.75 | 0.00 | - | 2 | 13 | 41.82% |
| NFLX261218C00710000 | 2024-09-12 2:19PM EDT | 2026-12-18 | 165.75 | 163.40 | 169.35 | 0.00 | - | 1 | 73 | 42.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00710000 | 2024-09-16 3:19PM EDT | 2024-09-20 | 18.40 | 16.35 | 17.85 | +0.90 | +5.14% | 39 | 220 | 29.34% |
| NFLX240927P00710000 | 2024-09-16 1:29PM EDT | 2024-09-27 | 21.00 | 19.95 | 21.10 | -0.25 | -1.18% | 27 | 6 | 26.10% |
| NFLX241004P00710000 | 2024-09-16 1:30PM EDT | 2024-10-04 | 24.85 | 22.90 | 23.75 | +2.35 | +10.44% | 37 | 152 | 25.17% |
| NFLX241011P00710000 | 2024-09-13 12:25PM EDT | 2024-10-11 | 27.85 | 25.10 | 26.70 | 0.00 | - | - | 8 | 25.65% |
| NFLX241018P00710000 | 2024-09-16 11:38AM EDT | 2024-10-18 | 41.35 | 38.00 | 39.75 | +2.00 | +5.08% | 11 | 101 | 38.62% |
| NFLX241101P00710000 | 2024-09-13 3:15PM EDT | 2024-11-01 | 43.20 | 41.20 | 43.70 | 0.00 | - | - | 4 | 36.34% |
| NFLX241115P00710000 | 2024-09-13 3:02PM EDT | 2024-11-15 | 45.75 | 45.15 | 45.85 | 0.00 | - | 35 | 80 | 33.80% |
| NFLX241220P00710000 | 2024-09-12 10:59AM EDT | 2024-12-20 | 56.95 | 50.20 | 50.85 | 0.00 | - | 2 | 42 | 30.46% |
| NFLX250117P00710000 | 2024-09-16 1:54PM EDT | 2025-01-17 | 56.35 | 55.50 | 56.00 | -4.85 | -7.92% | 5 | 33 | 29.98% |
| NFLX250221P00710000 | 2024-09-13 12:35PM EDT | 2025-02-21 | 65.95 | 63.50 | 65.75 | 0.00 | - | 1 | 50 | 31.80% |
| NFLX250321P00710000 | 2024-09-12 2:18PM EDT | 2025-03-21 | 72.30 | 66.60 | 68.55 | 0.00 | - | 1 | 8 | 30.73% |
| NFLX250815P00710000 | 2024-08-20 1:40PM EDT | 2025-08-15 | 89.15 | 88.10 | 91.00 | 0.00 | - | - | 4 | 31.46% |
| NFLX251219P00710000 | 2024-08-28 11:03AM EDT | 2025-12-19 | 107.10 | 100.10 | 102.70 | 0.00 | - | 2 | 4 | 30.58% |
| NFLX260116P00710000 | 2024-09-06 11:09AM EDT | 2026-01-16 | 119.90 | 102.50 | 106.30 | 0.00 | - | 2 | 124 | 30.82% |
| NFLX261218P00710000 | 2024-09-16 10:38AM EDT | 2026-12-18 | 130.60 | 128.50 | 133.60 | +0.10 | +0.08% | 35 | 16 | 30.35% |
© 2024 Yahoo. Todos los derechos reservados.