Mercados españoles cerrados
S&P 500
5.300,85 +54,17 (+1,03%) Nasdaq
16.730,37 +219,19 (+1,33%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0879 +0,0058 (+0,53%) Petróleo Brent
82,85 +0,47 (+0,57%) Bitcoin EUR
60.089,08 +3.683,41 (+6,53%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:54PM EDT. Mercado abierto.
Precio de ejercicio:320.00
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00320000 | 2024-05-01 9:47AM EDT | 2024-05-17 | 227.19 | 288.80 | 295.20 | 0.00 | - | 2 | 42 | 308.59% |
| NFLX240621C00320000 | 2024-04-24 3:19PM EDT | 2024-06-21 | 238.73 | 291.90 | 295.40 | 0.00 | - | 2 | 591 | 109.97% |
| NFLX240920C00320000 | 2024-04-22 9:40AM EDT | 2024-09-20 | 238.55 | 297.20 | 300.30 | 0.00 | - | 1 | 59 | 77.31% |
| NFLX241220C00320000 | 2024-05-09 11:37AM EDT | 2024-12-20 | 308.38 | 301.75 | 306.45 | 0.00 | - | 1 | 10 | 68.65% |
| NFLX250117C00320000 | 2024-04-24 11:39AM EDT | 2025-01-17 | 253.70 | 303.85 | 308.45 | 0.00 | - | 6 | 343 | 67.62% |
| NFLX250620C00320000 | 2024-02-15 10:50AM EDT | 2025-06-20 | 300.50 | 311.85 | 319.50 | 0.00 | - | 1 | 57 | 62.64% |
| NFLX251219C00320000 | 2024-04-22 11:22AM EDT | 2025-12-19 | 272.16 | 322.15 | 330.90 | 0.00 | - | 1 | 27 | 59.85% |
| NFLX260116C00320000 | 2024-04-19 2:17PM EDT | 2026-01-16 | 282.00 | 326.30 | 331.40 | 0.00 | - | 1 | 24 | 60.02% |
| NFLX261218C00320000 | 2024-03-14 12:38PM EDT | 2026-12-18 | 352.33 | 356.00 | 366.00 | 0.00 | - | 1 | 7 | 64.48% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00320000 | 2024-05-01 12:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 180 | 221.88% |
| NFLX240621P00320000 | 2024-05-08 2:34PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.30 | 0.00 | - | 80 | 2,142 | 76.95% |
| NFLX240719P00320000 | 2024-04-25 9:32AM EDT | 2024-07-19 | 0.50 | 0.07 | 0.73 | 0.00 | - | 5 | 31 | 65.19% |
| NFLX240920P00320000 | 2024-05-15 1:54PM EDT | 2024-09-20 | 0.45 | 0.45 | 0.64 | -0.01 | -2.17% | 1 | 438 | 49.62% |
| NFLX241220P00320000 | 2024-05-13 11:05AM EDT | 2024-12-20 | 1.65 | 1.41 | 1.71 | 0.00 | - | 2 | 65 | 44.19% |
| NFLX250117P00320000 | 2024-05-13 12:04PM EDT | 2025-01-17 | 2.15 | 2.00 | 2.28 | 0.00 | - | 6 | 2,769 | 43.78% |
| NFLX250321P00320000 | 2024-04-19 11:04AM EDT | 2025-03-21 | 5.00 | 0.15 | 5.90 | 0.00 | - | 2 | 2 | 47.53% |
| NFLX250620P00320000 | 2024-04-29 2:42PM EDT | 2025-06-20 | 7.80 | 4.00 | 10.00 | 0.00 | - | 1 | 216 | 47.71% |
| NFLX251219P00320000 | 2024-04-24 10:15AM EDT | 2025-12-19 | 13.30 | 7.75 | 10.40 | 0.00 | - | 1 | 140 | 40.01% |
| NFLX260116P00320000 | 2024-04-19 12:19PM EDT | 2026-01-16 | 14.00 | 10.75 | 12.70 | 0.00 | - | 3 | 57 | 41.34% |
| NFLX261218P00320000 | 2024-05-10 10:00AM EDT | 2026-12-18 | 18.00 | 17.25 | 20.50 | 0.00 | - | 3 | 27 | 38.59% |
© 2024 Yahoo. Todos los derechos reservados.