Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.715,73 +988,08 (+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:300.00
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00300000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 369.27 | 368.20 | 371.55 | +24.24 | +7.03% | 5 | 495 | 247.66% |
| NFLX240719C00300000 | 2024-06-07 2:01PM EDT | 2024-07-19 | 346.05 | 369.80 | 372.80 | 0.00 | - | 2 | 3 | 134.81% |
| NFLX240920C00300000 | 2024-06-03 1:02PM EDT | 2024-09-20 | 334.68 | 373.35 | 375.55 | 0.00 | - | 1 | 76 | 96.64% |
| NFLX241018C00300000 | 2024-06-07 3:14PM EDT | 2024-10-18 | 347.33 | 374.60 | 377.40 | 0.00 | - | 1 | 2 | 90.34% |
| NFLX241220C00300000 | 2024-06-04 3:01PM EDT | 2024-12-20 | 343.83 | 377.40 | 380.95 | 0.00 | - | 8 | 4 | 81.01% |
| NFLX250117C00300000 | 2024-06-14 2:50PM EDT | 2025-01-17 | 382.64 | 378.90 | 382.55 | +29.39 | +8.32% | 4 | 953 | 78.52% |
| NFLX250321C00300000 | 2024-05-16 9:55AM EDT | 2025-03-21 | 333.01 | 379.00 | 387.60 | 0.00 | - | 2 | 1 | 73.08% |
| NFLX250620C00300000 | 2024-05-15 12:56PM EDT | 2025-06-20 | 331.68 | 384.00 | 393.00 | 0.00 | - | 1 | 14 | 69.73% |
| NFLX251219C00300000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 362.60 | 308.00 | 318.00 | 0.00 | - | 1 | 33 | 0.00% |
| NFLX260116C00300000 | 2024-06-12 10:25AM EDT | 2026-01-16 | 385.85 | 395.00 | 404.00 | 0.00 | - | 2 | 35 | 64.88% |
| NFLX261218C00300000 | 2024-06-14 10:34AM EDT | 2026-12-18 | 414.00 | 410.00 | 420.00 | +31.50 | +8.24% | 1 | 21 | 60.72% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00300000 | 2024-06-06 10:06AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 1,805 | 162.50% |
| NFLX240705P00300000 | 2024-06-10 9:30AM EDT | 2024-07-05 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 30 | 106.25% |
| NFLX240719P00300000 | 2024-06-10 3:32PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.19 | 0.00 | - | 2 | 32 | 92.38% |
| NFLX240920P00300000 | 2024-06-06 1:58PM EDT | 2024-09-20 | 0.29 | 0.01 | 0.64 | -0.01 | -3.33% | 5 | 762 | 62.89% |
| NFLX241018P00300000 | 2024-06-11 1:59PM EDT | 2024-10-18 | 0.40 | 0.00 | 0.80 | 0.00 | - | 10 | 37 | 56.86% |
| NFLX241220P00300000 | 2024-06-06 1:05PM EDT | 2024-12-20 | 0.71 | 0.16 | 1.26 | 0.00 | - | 2 | 168 | 54.26% |
| NFLX250117P00300000 | 2024-06-14 2:07PM EDT | 2025-01-17 | 0.98 | 0.95 | 1.10 | -0.03 | -2.97% | 24 | 3,860 | 49.62% |
| NFLX250620P00300000 | 2024-05-29 3:52PM EDT | 2025-06-20 | 3.50 | 0.30 | 9.20 | 0.00 | - | 1 | 229 | 56.94% |
| NFLX251219P00300000 | 2024-05-20 11:59AM EDT | 2025-12-19 | 7.43 | 2.40 | 9.25 | 0.00 | - | 2 | 138 | 46.71% |
| NFLX260116P00300000 | 2024-06-13 10:19AM EDT | 2026-01-16 | 7.17 | 6.00 | 9.50 | 0.00 | - | 1 | 289 | 45.87% |
| NFLX261218P00300000 | 2024-06-14 9:30AM EDT | 2026-12-18 | 11.50 | 9.00 | 17.75 | -2.40 | -17.27% | 1 | 602 | 43.38% |
© 2024 Yahoo. Todos los derechos reservados.