Mercados españoles abiertos en 2 hrs 52 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.217,19 +143,21 (+0,38%) Dólar/Euro
1,0779 -0,0005 (-0,04%) Petróleo Brent
84,36 +0,48 (+0,57%) Bitcoin EUR
58.401,02 +1.174,51 (+2,05%)
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:270.00
Opciones de comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00270000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 335.89 | 339.40 | 344.30 | 0.00 | - | 1 | 13 | 298.58% |
| NFLX240621C00270000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 337.39 | 342.15 | 345.10 | 0.00 | - | 1 | 236 | 121.09% |
| NFLX240920C00270000 | 2024-04-26 9:48AM EDT | 2024-09-20 | 293.00 | 346.50 | 350.75 | 0.00 | - | 2 | 8 | 90.69% |
| NFLX241220C00270000 | 2024-03-05 3:13PM EDT | 2024-12-20 | 337.85 | 356.80 | 361.05 | 0.00 | - | - | 1 | 89.98% |
| NFLX250117C00270000 | 2024-05-07 1:26PM EDT | 2025-01-17 | 345.02 | 350.55 | 355.65 | 0.00 | - | 1 | 252 | 75.13% |
| NFLX250620C00270000 | 2024-01-29 10:54AM EDT | 2025-06-20 | 318.99 | 345.00 | 353.95 | 0.00 | - | 1 | 15 | 53.52% |
| NFLX251219C00270000 | 2024-01-26 10:57AM EDT | 2025-12-19 | 325.95 | 341.00 | 350.00 | 0.00 | - | 1 | 8 | 45.22% |
| NFLX260116C00270000 | 2024-01-19 12:04PM EDT | 2026-01-16 | 248.09 | 343.00 | 353.00 | 0.00 | - | 5 | 36 | 47.97% |
| NFLX261218C00270000 | 2024-04-17 9:46AM EDT | 2026-12-18 | 390.03 | 380.00 | 390.00 | 0.00 | - | 1 | 2 | 61.24% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00270000 | 2024-02-23 12:02PM EDT | 2024-05-17 | 0.17 | 0.02 | 0.15 | 0.00 | - | 1 | 54 | 196.48% |
| NFLX240621P00270000 | 2024-05-08 11:52AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 150 | 2,236 | 76.17% |
| NFLX240719P00270000 | 2024-05-06 12:37PM EDT | 2024-07-19 | 0.15 | 0.03 | 0.37 | 0.00 | - | 9 | 15 | 71.97% |
| NFLX240920P00270000 | 2024-05-06 10:09AM EDT | 2024-09-20 | 0.22 | 0.13 | 0.60 | 0.00 | - | 1 | 396 | 56.15% |
| NFLX241018P00270000 | 2024-04-29 12:08PM EDT | 2024-10-18 | 0.95 | 0.11 | 1.06 | 0.00 | - | - | 1 | 54.20% |
| NFLX241220P00270000 | 2024-05-07 12:32PM EDT | 2024-12-20 | 0.81 | 0.38 | 1.22 | 0.00 | - | 1 | 39 | 51.07% |
| NFLX250117P00270000 | 2024-05-09 2:41PM EDT | 2025-01-17 | 1.11 | 0.92 | 1.21 | -0.07 | -5.93% | 1 | 578 | 48.11% |
| NFLX250620P00270000 | 2024-05-06 1:03PM EDT | 2025-06-20 | 3.70 | 0.01 | 10.00 | 0.00 | - | 2 | 12 | 57.78% |
| NFLX251219P00270000 | 2024-04-16 10:40AM EDT | 2025-12-19 | 6.11 | 2.00 | 8.65 | 0.00 | - | 2 | 17 | 46.29% |
| NFLX260116P00270000 | 2024-04-26 2:34PM EDT | 2026-01-16 | 7.90 | 3.45 | 8.85 | 0.00 | - | 1 | 39 | 45.49% |
| NFLX261218P00270000 | 2024-04-18 2:06PM EDT | 2026-12-18 | 13.00 | 7.00 | 16.00 | 0.00 | - | 1 | 20 | 43.07% |
© 2024 Yahoo. Todos los derechos reservados.