Mercados españoles abiertos en 5 hrs 43 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.648,51 +574,53 (+1,51%) Dólar/Euro
1,0783 -0,0001 (-0,01%) Petróleo Brent
84,30 +0,42 (+0,50%) Bitcoin EUR
58.218,57 +1.183,94 (+2,08%)
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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00360000 | 2024-05-03 10:23AM EDT | 2024-05-10 | 213.10 | 247.70 | 255.50 | 0.00 | - | 2 | 2 | 627.25% |
| NFLX240517C00360000 | 2024-03-11 11:10AM EDT | 2024-05-17 | 253.28 | 255.10 | 258.55 | 0.00 | - | 1 | 43 | 238.11% |
| NFLX240621C00360000 | 2024-04-19 2:43PM EDT | 2024-06-21 | 197.68 | 252.85 | 256.60 | 0.00 | - | 4 | 404 | 90.80% |
| NFLX240719C00360000 | 2024-04-26 9:46AM EDT | 2024-07-19 | 203.35 | 254.75 | 257.60 | 0.00 | - | 2 | 1 | 77.33% |
| NFLX240920C00360000 | 2024-04-19 10:39AM EDT | 2024-09-20 | 216.62 | 259.10 | 261.75 | 0.00 | - | 5 | 39 | 66.80% |
| NFLX241018C00360000 | 2024-05-08 3:15PM EDT | 2024-10-18 | 261.63 | 260.30 | 264.95 | +261.63 | - | - | 1 | 64.78% |
| NFLX241220C00360000 | 2024-05-08 1:13PM EDT | 2024-12-20 | 268.88 | 265.60 | 268.90 | 0.00 | - | 5 | 6 | 61.32% |
| NFLX250117C00360000 | 2024-04-25 1:08PM EDT | 2025-01-17 | 223.95 | 266.25 | 272.95 | 0.00 | - | 1 | 319 | 60.60% |
| NFLX250620C00360000 | 2024-03-28 3:11PM EDT | 2025-06-20 | 281.03 | 231.50 | 239.70 | 0.00 | - | 1 | 21 | 0.00% |
| NFLX251219C00360000 | 2024-01-26 12:46PM EDT | 2025-12-19 | 268.40 | 272.10 | 277.90 | 0.00 | - | 13 | 41 | 45.56% |
| NFLX260116C00360000 | 2024-05-06 10:31AM EDT | 2026-01-16 | 275.15 | 293.05 | 301.00 | 0.00 | - | 2 | 67 | 56.08% |
| NFLX261218C00360000 | 2024-04-12 10:45AM EDT | 2026-12-18 | 338.45 | 314.00 | 324.00 | 0.00 | - | 1 | 7 | 54.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00360000 | 2024-04-23 1:08PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 141 | 112.50% |
| NFLX240621P00360000 | 2024-05-09 3:27PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.20 | -0.07 | -58.33% | 1 | 1,153 | 58.79% |
| NFLX240719P00360000 | 2024-05-09 11:03AM EDT | 2024-07-19 | 0.32 | 0.13 | 0.35 | -0.36 | -52.94% | 1 | 43 | 51.51% |
| NFLX240920P00360000 | 2024-05-09 10:45AM EDT | 2024-09-20 | 0.95 | 0.84 | 1.05 | -0.09 | -8.65% | 1 | 294 | 43.80% |
| NFLX241018P00360000 | 2024-05-08 11:12AM EDT | 2024-10-18 | 1.59 | 0.90 | 2.25 | 0.00 | - | 1 | 4 | 45.40% |
| NFLX241220P00360000 | 2024-05-09 10:53AM EDT | 2024-12-20 | 3.00 | 2.69 | 3.10 | -2.08 | -40.94% | 1 | 47 | 41.01% |
| NFLX250117P00360000 | 2024-05-09 3:46PM EDT | 2025-01-17 | 3.75 | 3.40 | 4.20 | -0.35 | -8.54% | 3 | 1,309 | 41.23% |
| NFLX250321P00360000 | 2024-04-25 3:19PM EDT | 2025-03-21 | 7.82 | 3.50 | 8.25 | 0.00 | - | - | 5 | 43.40% |
| NFLX250620P00360000 | 2024-05-08 12:35PM EDT | 2025-06-20 | 8.70 | 4.65 | 9.40 | 0.00 | - | 1 | 267 | 39.61% |
| NFLX251219P00360000 | 2024-05-08 10:34AM EDT | 2025-12-19 | 14.05 | 14.30 | 15.70 | 0.00 | - | 1 | 70 | 38.35% |
| NFLX260116P00360000 | 2024-05-06 1:00PM EDT | 2026-01-16 | 17.50 | 15.55 | 18.75 | 0.00 | - | 1 | 163 | 39.73% |
| NFLX261218P00360000 | 2024-05-09 2:14PM EDT | 2026-12-18 | 25.70 | 22.85 | 29.05 | -2.07 | -7.45% | 10 | 28 | 37.52% |
© 2024 Yahoo. Todos los derechos reservados.