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
61.952,00 +158,66 (+0,26%)
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:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00540000 | 2024-06-14 2:56PM EDT | 2024-06-21 | 133.64 | 128.45 | 131.15 | +24.79 | +22.77% | 1 | 1,215 | 80.42% |
| NFLX240628C00540000 | 2024-06-14 11:19AM EDT | 2024-06-28 | 133.93 | 129.05 | 132.30 | +20.36 | +17.93% | 1 | 2 | 66.04% |
| NFLX240719C00540000 | 2024-06-14 3:23PM EDT | 2024-07-19 | 137.35 | 133.30 | 135.80 | +23.40 | +20.54% | 22 | 43 | 56.16% |
| NFLX240816C00540000 | 2024-06-14 12:00PM EDT | 2024-08-16 | 141.44 | 137.75 | 140.30 | +23.34 | +19.76% | 1 | 2 | 50.27% |
| NFLX240920C00540000 | 2024-06-14 11:17AM EDT | 2024-09-20 | 146.89 | 142.90 | 144.70 | +26.50 | +22.01% | 10 | 666 | 47.46% |
| NFLX241018C00540000 | 2024-06-13 3:33PM EDT | 2024-10-18 | 135.95 | 148.95 | 151.70 | 0.00 | - | 1 | 14 | 48.80% |
| NFLX241220C00540000 | 2024-06-14 1:16PM EDT | 2024-12-20 | 161.68 | 158.35 | 161.35 | +17.23 | +11.93% | 12 | 238 | 46.99% |
| NFLX250117C00540000 | 2024-06-12 12:03PM EDT | 2025-01-17 | 147.20 | 162.85 | 166.55 | 0.00 | - | 5 | 299 | 47.30% |
| NFLX250321C00540000 | 2024-05-02 11:21AM EDT | 2025-03-21 | 98.47 | 152.70 | 155.90 | 0.00 | - | 1 | 2 | 35.29% |
| NFLX250620C00540000 | 2024-06-14 10:14AM EDT | 2025-06-20 | 188.78 | 187.15 | 191.65 | +15.48 | +8.93% | 5 | 156 | 48.24% |
| NFLX251219C00540000 | 2024-04-30 11:50AM EDT | 2025-12-19 | 132.38 | 201.95 | 205.75 | 0.00 | - | 2 | 469 | 44.88% |
| NFLX260116C00540000 | 2024-06-13 3:32PM EDT | 2026-01-16 | 204.35 | 214.25 | 219.60 | 0.00 | - | 2 | 210 | 48.90% |
| NFLX261218C00540000 | 2024-06-14 11:09AM EDT | 2026-12-18 | 254.65 | 248.05 | 257.00 | +29.06 | +12.88% | 2 | 23 | 49.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00540000 | 2024-06-14 3:06PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 48 | 1,414 | 63.09% |
| NFLX240628P00540000 | 2024-06-14 2:34PM EDT | 2024-06-28 | 0.14 | 0.07 | 0.50 | -0.14 | -50.00% | 18 | 114 | 51.71% |
| NFLX240705P00540000 | 2024-06-07 12:48PM EDT | 2024-07-05 | 0.53 | 0.00 | 0.63 | 0.00 | - | 1 | 12 | 46.92% |
| NFLX240719P00540000 | 2024-06-14 2:02PM EDT | 2024-07-19 | 2.30 | 2.06 | 2.44 | -0.42 | -15.44% | 34 | 363 | 46.58% |
| NFLX240726P00540000 | 2024-06-14 3:09PM EDT | 2024-07-26 | 2.80 | 1.78 | 3.30 | -0.37 | -11.67% | 1 | 5 | 45.53% |
| NFLX240816P00540000 | 2024-06-14 2:33PM EDT | 2024-08-16 | 4.00 | 3.85 | 4.30 | -1.55 | -27.93% | 10 | 63 | 39.58% |
| NFLX240920P00540000 | 2024-06-14 2:00PM EDT | 2024-09-20 | 6.06 | 5.65 | 7.00 | -1.16 | -16.07% | 3 | 618 | 36.31% |
| NFLX241018P00540000 | 2024-06-12 1:32PM EDT | 2024-10-18 | 9.89 | 9.25 | 10.30 | -2.52 | -20.31% | 5 | 215 | 36.21% |
| NFLX241220P00540000 | 2024-06-14 2:23PM EDT | 2024-12-20 | 14.52 | 14.05 | 15.45 | -2.25 | -13.42% | 11 | 318 | 34.21% |
| NFLX250117P00540000 | 2024-06-14 9:49AM EDT | 2025-01-17 | 17.75 | 16.85 | 18.25 | -4.59 | -20.55% | 6 | 652 | 34.11% |
| NFLX250321P00540000 | 2024-06-14 10:07AM EDT | 2025-03-21 | 24.25 | 22.75 | 25.20 | -2.75 | -10.19% | 15 | 390 | 34.49% |
| NFLX250620P00540000 | 2024-06-12 11:40AM EDT | 2025-06-20 | 33.30 | 31.20 | 34.70 | 0.00 | - | 2 | 183 | 34.91% |
| NFLX251219P00540000 | 2024-05-31 3:39PM EDT | 2025-12-19 | 53.10 | 42.00 | 47.10 | 0.00 | - | 2 | 514 | 33.61% |
| NFLX260116P00540000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 55.05 | 45.50 | 49.55 | 0.00 | - | 1 | 127 | 33.73% |
| NFLX261218P00540000 | 2024-06-12 12:06PM EDT | 2026-12-18 | 68.12 | 64.10 | 72.00 | -2.88 | -4.06% | 1 | 43 | 33.58% |
© 2024 Yahoo. Todos los derechos reservados.