Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.380,97 +303,93 (+0,49%)
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:550.00
Opciones de comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00550000 | 2024-05-31 12:47PM EDT | 2024-06-07 | 80.84 | 88.00 | 95.95 | -19.38 | -19.34% | 8 | 38 | 54.83% |
| NFLX240614C00550000 | 2024-05-30 11:12AM EDT | 2024-06-14 | 100.37 | 88.55 | 97.35 | 0.00 | - | 1 | 0 | 71.63% |
| NFLX240621C00550000 | 2024-05-31 1:02PM EDT | 2024-06-21 | 85.75 | 90.20 | 96.95 | -14.35 | -14.34% | 4 | 1,193 | 57.18% |
| NFLX240628C00550000 | 2024-05-17 9:53AM EDT | 2024-06-28 | 75.00 | 90.90 | 99.00 | 0.00 | - | 1 | 2 | 55.04% |
| NFLX240719C00550000 | 2024-05-31 1:15PM EDT | 2024-07-19 | 93.30 | 99.35 | 102.30 | -25.80 | -21.66% | 4 | 400 | 47.56% |
| NFLX240816C00550000 | 2024-05-21 9:54AM EDT | 2024-08-16 | 108.56 | 105.30 | 108.85 | 0.00 | - | 5 | 12 | 46.26% |
| NFLX240920C00550000 | 2024-05-31 9:30AM EDT | 2024-09-20 | 115.95 | 111.20 | 113.25 | -2.16 | -1.83% | 1 | 703 | 42.62% |
| NFLX241018C00550000 | 2024-05-31 1:11PM EDT | 2024-10-18 | 112.61 | 118.00 | 120.70 | +4.60 | +4.26% | 1 | 16 | 44.27% |
| NFLX241220C00550000 | 2024-05-21 3:32PM EDT | 2024-12-20 | 137.00 | 128.95 | 132.60 | 0.00 | - | 22 | 226 | 44.52% |
| NFLX250117C00550000 | 2024-05-31 12:12PM EDT | 2025-01-17 | 128.69 | 134.45 | 138.15 | -14.26 | -9.98% | 4 | 1,672 | 45.04% |
| NFLX250321C00550000 | 2024-05-29 11:26AM EDT | 2025-03-21 | 164.00 | 146.05 | 151.35 | 0.00 | - | 1 | 12 | 46.76% |
| NFLX250620C00550000 | 2024-05-31 2:03PM EDT | 2025-06-20 | 156.20 | 159.80 | 163.95 | -12.89 | -7.62% | 1 | 162 | 46.49% |
| NFLX251219C00550000 | 2024-05-15 12:40PM EDT | 2025-12-19 | 166.00 | 185.25 | 189.65 | 0.00 | - | 1 | 641 | 47.71% |
| NFLX260116C00550000 | 2024-05-22 12:19PM EDT | 2026-01-16 | 193.84 | 189.65 | 194.50 | 0.00 | - | 2 | 82 | 48.31% |
| NFLX261218C00550000 | 2024-05-28 3:09PM EDT | 2026-12-18 | 234.00 | 223.00 | 233.00 | 0.00 | - | 2 | 63 | 49.71% |
Opciones de ventapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00550000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 0.08 | 0.03 | 0.19 | 0.00 | - | 63 | 173 | 50.10% |
| NFLX240614P00550000 | 2024-05-31 2:46PM EDT | 2024-06-14 | 0.43 | 0.30 | 0.45 | +0.13 | +43.33% | 19 | 134 | 40.28% |
| NFLX240621P00550000 | 2024-05-31 2:49PM EDT | 2024-06-21 | 0.72 | 0.56 | 0.83 | +0.22 | +44.00% | 60 | 1,393 | 36.59% |
| NFLX240628P00550000 | 2024-05-30 2:52PM EDT | 2024-06-28 | 1.13 | 0.50 | 1.50 | +0.38 | +50.67% | 1 | 302 | 35.68% |
| NFLX240705P00550000 | 2024-05-31 3:41PM EDT | 2024-07-05 | 1.25 | 0.63 | 1.93 | +0.35 | +38.89% | 3 | 35 | 33.77% |
| NFLX240719P00550000 | 2024-05-31 3:49PM EDT | 2024-07-19 | 5.40 | 4.95 | 5.30 | +1.00 | +22.73% | 48 | 912 | 37.37% |
| NFLX240816P00550000 | 2024-05-31 1:10PM EDT | 2024-08-16 | 9.69 | 8.00 | 8.85 | +2.39 | +32.74% | 25 | 85 | 35.38% |
| NFLX240920P00550000 | 2024-05-31 12:16PM EDT | 2024-09-20 | 12.68 | 10.50 | 11.35 | +2.26 | +21.69% | 43 | 479 | 32.22% |
| NFLX241018P00550000 | 2024-05-29 3:33PM EDT | 2024-10-18 | 13.56 | 15.05 | 16.70 | 0.00 | - | 7 | 123 | 33.84% |
| NFLX241220P00550000 | 2024-05-31 1:52PM EDT | 2024-12-20 | 24.20 | 21.15 | 23.00 | +3.50 | +16.91% | 8 | 293 | 32.64% |
| NFLX250117P00550000 | 2024-05-30 3:46PM EDT | 2025-01-17 | 25.18 | 24.40 | 26.60 | 0.00 | - | 8 | 1,620 | 32.91% |
| NFLX250321P00550000 | 2024-05-30 3:12PM EDT | 2025-03-21 | 31.61 | 31.10 | 35.25 | 0.00 | - | 1 | 82 | 33.94% |
| NFLX250620P00550000 | 2024-05-29 3:35PM EDT | 2025-06-20 | 38.12 | 39.80 | 43.95 | 0.00 | - | 3 | 122 | 33.72% |
| NFLX251219P00550000 | 2024-05-30 11:28AM EDT | 2025-12-19 | 53.30 | 54.25 | 58.50 | 0.00 | - | 3 | 496 | 33.24% |
| NFLX260116P00550000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 58.45 | 56.50 | 59.90 | 0.00 | - | 1 | 64 | 32.96% |
| NFLX261218P00550000 | 2024-05-30 12:49PM EDT | 2026-12-18 | 73.00 | 71.20 | 81.00 | 0.00 | - | 8 | 77 | 32.41% |
© 2024 Yahoo. Todos los derechos reservados.