Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0850 +0,0032 (+0,29%) Petróleo Brent
82,16 +0,80 (+0,98%) Oro
2.335,20 -2,00 (-0,09%) Bitcoin EUR
63.898,54 +521,64 (+0,82%)
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:560.00
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00560000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 86.87 | 84.90 | 88.75 | +9.20 | +11.84% | 3 | 77 | 72.06% |
| NFLX240607C00560000 | 2024-05-24 11:26AM EDT | 2024-06-07 | 92.22 | 85.95 | 89.25 | +25.60 | +38.43% | 2 | 37 | 53.80% |
| NFLX240614C00560000 | 2024-05-21 12:46PM EDT | 2024-06-14 | 87.16 | 86.95 | 90.75 | 0.00 | - | 1 | 6 | 49.85% |
| NFLX240621C00560000 | 2024-05-24 2:24PM EDT | 2024-06-21 | 92.44 | 88.30 | 90.30 | +13.28 | +16.78% | 12 | 555 | 41.74% |
| NFLX240628C00560000 | 2024-05-23 12:52PM EDT | 2024-06-28 | 83.10 | 88.45 | 92.65 | 0.00 | - | 1 | 13 | 43.49% |
| NFLX240719C00560000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 96.75 | 96.25 | 97.70 | +12.43 | +14.74% | 8 | 802 | 42.88% |
| NFLX240816C00560000 | 2024-05-17 11:24AM EDT | 2024-08-16 | 82.10 | 101.90 | 104.05 | 0.00 | - | 1 | 1 | 42.50% |
| NFLX240920C00560000 | 2024-05-21 1:41PM EDT | 2024-09-20 | 109.50 | 108.40 | 109.95 | 0.00 | - | 1 | 180 | 41.08% |
| NFLX241018C00560000 | 2024-05-20 10:50AM EDT | 2024-10-18 | 100.81 | 115.60 | 117.75 | 0.00 | - | 2 | 21 | 43.03% |
| NFLX241220C00560000 | 2024-05-20 12:36PM EDT | 2024-12-20 | 119.05 | 127.50 | 129.65 | 0.00 | - | 1 | 76 | 43.41% |
| NFLX250117C00560000 | 2024-05-24 3:53PM EDT | 2025-01-17 | 133.75 | 132.75 | 135.40 | +3.94 | +3.04% | 8 | 922 | 44.07% |
| NFLX250321C00560000 | 2024-05-21 10:28AM EDT | 2025-03-21 | 145.00 | 143.30 | 146.65 | 0.00 | - | 1 | 6 | 44.83% |
| NFLX250620C00560000 | 2024-05-14 1:31PM EDT | 2025-06-20 | 135.49 | 158.35 | 161.95 | 0.00 | - | 1 | 61 | 45.93% |
| NFLX251219C00560000 | 2024-05-10 12:14PM EDT | 2025-12-19 | 157.73 | 182.25 | 188.05 | 0.00 | - | 40 | 87 | 47.27% |
| NFLX260116C00560000 | 2024-05-15 9:44AM EDT | 2026-01-16 | 166.93 | 187.40 | 192.00 | 0.00 | - | 1 | 66 | 47.54% |
| NFLX261218C00560000 | 2024-05-22 2:22PM EDT | 2026-12-18 | 222.00 | 222.80 | 230.45 | 0.00 | - | 1 | 69 | 48.93% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00560000 | 2024-05-24 2:49PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.40 | -0.08 | -61.54% | 117 | 298 | 52.69% |
| NFLX240607P00560000 | 2024-05-24 3:57PM EDT | 2024-06-07 | 0.17 | 0.15 | 0.20 | -0.20 | -54.05% | 5 | 111 | 33.59% |
| NFLX240614P00560000 | 2024-05-24 3:30PM EDT | 2024-06-14 | 0.43 | 0.35 | 0.61 | -0.42 | -49.41% | 32 | 103 | 32.67% |
| NFLX240621P00560000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 0.82 | 0.65 | 0.81 | -0.46 | -35.94% | 152 | 1,016 | 29.79% |
| NFLX240628P00560000 | 2024-05-23 12:32PM EDT | 2024-06-28 | 1.32 | 0.95 | 1.63 | 0.00 | - | 1 | 541 | 30.75% |
| NFLX240719P00560000 | 2024-05-24 3:43PM EDT | 2024-07-19 | 5.65 | 5.15 | 5.65 | -2.15 | -27.56% | 94 | 570 | 33.91% |
| NFLX240816P00560000 | 2024-05-24 11:55AM EDT | 2024-08-16 | 8.60 | 8.95 | 9.40 | -1.31 | -13.22% | 7 | 33 | 33.03% |
| NFLX240920P00560000 | 2024-05-24 2:11PM EDT | 2024-09-20 | 11.68 | 12.00 | 12.40 | -3.04 | -20.65% | 22 | 141 | 30.93% |
| NFLX241018P00560000 | 2024-05-24 2:56PM EDT | 2024-10-18 | 17.10 | 16.60 | 17.75 | -1.55 | -8.31% | 13 | 54 | 32.52% |
| NFLX241220P00560000 | 2024-05-24 10:49AM EDT | 2024-12-20 | 23.40 | 23.45 | 24.85 | -1.72 | -6.85% | 7 | 189 | 32.03% |
| NFLX250117P00560000 | 2024-05-23 12:12PM EDT | 2025-01-17 | 29.25 | 27.40 | 28.10 | 0.00 | - | 6 | 497 | 32.08% |
| NFLX250321P00560000 | 2024-05-21 1:27PM EDT | 2025-03-21 | 35.00 | 33.15 | 36.95 | 0.00 | - | 6 | 50 | 33.21% |
| NFLX250620P00560000 | 2024-05-24 10:12AM EDT | 2025-06-20 | 41.95 | 41.85 | 45.15 | -3.25 | -7.19% | 1 | 298 | 32.80% |
| NFLX251219P00560000 | 2024-05-24 9:48AM EDT | 2025-12-19 | 58.10 | 55.80 | 60.90 | -2.50 | -4.13% | 1 | 87 | 32.85% |
| NFLX260116P00560000 | 2024-05-23 12:50PM EDT | 2026-01-16 | 62.65 | 57.05 | 62.85 | 0.00 | - | 1 | 109 | 32.76% |
| NFLX261218P00560000 | 2024-05-24 1:15PM EDT | 2026-12-18 | 78.32 | 74.35 | 83.30 | -0.43 | -0.55% | 7 | 94 | 31.98% |
© 2024 Yahoo. Todos los derechos reservados.