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
61.800,12 +190,95 (+0,31%)
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:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00370000 | 2024-06-14 11:30AM EDT | 2024-06-21 | 304.95 | 298.30 | 300.80 | +39.34 | +14.81% | 1 | 399 | 178.32% |
| NFLX240628C00370000 | 2024-06-13 3:12PM EDT | 2024-06-28 | 283.85 | 298.70 | 301.95 | 0.00 | - | 2 | 2 | 150.59% |
| NFLX240719C00370000 | 2024-05-29 10:17AM EDT | 2024-07-19 | 292.02 | 300.20 | 303.25 | 0.00 | - | 1 | 1 | 108.13% |
| NFLX240816C00370000 | 2024-05-31 1:46PM EDT | 2024-08-16 | 269.51 | 302.20 | 304.50 | 0.00 | - | 1 | 1 | 88.68% |
| NFLX240920C00370000 | 2024-06-14 2:54PM EDT | 2024-09-20 | 309.00 | 304.60 | 307.10 | +75.10 | +32.11% | 1 | 128 | 78.98% |
| NFLX241220C00370000 | 2024-05-08 1:13PM EDT | 2024-12-20 | 259.39 | 283.40 | 286.45 | 0.00 | - | 5 | 24 | 0.00% |
| NFLX250117C00370000 | 2024-06-03 3:33PM EDT | 2025-01-17 | 275.79 | 312.45 | 316.25 | 0.00 | - | 2 | 364 | 66.18% |
| NFLX250620C00370000 | 2024-06-14 12:49PM EDT | 2025-06-20 | 325.86 | 321.00 | 330.00 | +13.73 | +4.40% | 1 | 31 | 60.74% |
| NFLX251219C00370000 | 2024-06-13 9:57AM EDT | 2025-12-19 | 317.70 | 334.05 | 343.00 | 0.00 | - | 1 | 28 | 58.14% |
| NFLX260116C00370000 | 2024-06-14 12:51PM EDT | 2026-01-16 | 342.25 | 336.60 | 345.95 | +53.65 | +18.59% | 12 | 67 | 58.36% |
| NFLX261218C00370000 | 2024-02-27 11:17AM EDT | 2026-12-18 | 306.12 | 308.00 | 317.00 | 0.00 | - | 1 | 3 | 33.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00370000 | 2024-04-29 10:49AM EDT | 2024-06-21 | 0.26 | 0.01 | 0.35 | 0.00 | - | 1 | 881 | 179.49% |
| NFLX240719P00370000 | 2024-05-03 1:38PM EDT | 2024-07-19 | 0.67 | 0.09 | 0.68 | 0.00 | - | 16 | 31 | 82.42% |
| NFLX240816P00370000 | 2024-06-07 2:38PM EDT | 2024-08-16 | 0.32 | 0.00 | 0.64 | 0.00 | - | 1 | 1 | 59.67% |
| NFLX240920P00370000 | 2024-06-13 2:53PM EDT | 2024-09-20 | 0.56 | 0.28 | 0.88 | 0.00 | - | 2 | 300 | 51.47% |
| NFLX241018P00370000 | 2024-05-24 10:10AM EDT | 2024-10-18 | 1.28 | 0.41 | 1.35 | 0.00 | - | 1 | 17 | 51.33% |
| NFLX241220P00370000 | 2024-06-14 9:51AM EDT | 2024-12-20 | 1.65 | 1.60 | 2.35 | -0.26 | -13.61% | 2 | 54 | 46.02% |
| NFLX250117P00370000 | 2024-06-14 11:40AM EDT | 2025-01-17 | 2.37 | 1.99 | 2.99 | -1.08 | -31.30% | 2 | 957 | 44.92% |
| NFLX250321P00370000 | 2024-06-05 10:17AM EDT | 2025-03-21 | 5.30 | 0.09 | 7.80 | 0.00 | - | 1 | 20 | 48.74% |
| NFLX250620P00370000 | 2024-06-06 12:57PM EDT | 2025-06-20 | 7.21 | 2.00 | 11.00 | 0.00 | - | 1 | 206 | 46.30% |
| NFLX251219P00370000 | 2024-05-29 9:30AM EDT | 2025-12-19 | 12.95 | 11.05 | 14.65 | 0.00 | - | 1 | 255 | 41.15% |
| NFLX260116P00370000 | 2024-06-04 1:28PM EDT | 2026-01-16 | 15.55 | 12.40 | 14.80 | 0.00 | - | 1 | 195 | 40.27% |
| NFLX261218P00370000 | 2024-05-29 12:10PM EDT | 2026-12-18 | 23.50 | 19.15 | 27.80 | 0.00 | - | 3 | 37 | 39.52% |
© 2024 Yahoo. Todos los derechos reservados.