Mercados españoles abiertos en 3 hrs 44 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.782,08 -138,18 (-0,36%) Dólar/Euro
1,0861 -0,0008 (-0,08%) Petróleo Brent
83,47 +0,20 (+0,24%) Bitcoin EUR
60.222,49 -451,52 (-0,74%)
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:570.00
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00570000 | 2024-05-16 3:00PM EDT | 2024-05-17 | 41.40 | 37.90 | 45.60 | -9.78 | -19.11% | 24 | 500 | 97.24% |
| NFLX240524C00570000 | 2024-05-15 1:48PM EDT | 2024-05-24 | 46.48 | 40.25 | 44.90 | +2.23 | +5.04% | 5 | 147 | 50.94% |
| NFLX240531C00570000 | 2024-05-15 10:21AM EDT | 2024-05-31 | 54.50 | 41.55 | 46.10 | 0.00 | - | 1 | 88 | 40.87% |
| NFLX240607C00570000 | 2024-05-16 1:34PM EDT | 2024-06-07 | 45.61 | 44.35 | 46.65 | -2.18 | -4.56% | 21 | 93 | 35.07% |
| NFLX240614C00570000 | 2024-05-16 1:22PM EDT | 2024-06-14 | 46.73 | 45.65 | 48.50 | -4.89 | -9.47% | 1 | 1 | 34.25% |
| NFLX240621C00570000 | 2024-05-16 3:42PM EDT | 2024-06-21 | 48.20 | 47.85 | 49.95 | -8.20 | -14.54% | 4 | 2,082 | 33.22% |
| NFLX240628C00570000 | 2024-05-15 12:49PM EDT | 2024-06-28 | 51.65 | 49.80 | 52.10 | 0.00 | - | 1 | 11 | 33.64% |
| NFLX240719C00570000 | 2024-05-16 11:38AM EDT | 2024-07-19 | 63.65 | 61.00 | 62.45 | -7.85 | -10.98% | 2 | 408 | 39.48% |
| NFLX240920C00570000 | 2024-05-14 1:05PM EDT | 2024-09-20 | 78.50 | 74.55 | 76.25 | 0.00 | - | 1 | 270 | 38.66% |
| NFLX241018C00570000 | 2024-05-14 12:28PM EDT | 2024-10-18 | 88.00 | 83.50 | 84.80 | 0.00 | - | 3 | 25 | 40.83% |
| NFLX241220C00570000 | 2024-05-15 11:47AM EDT | 2024-12-20 | 97.52 | 94.75 | 98.85 | 0.00 | - | 10 | 96 | 42.45% |
| NFLX250117C00570000 | 2024-05-16 10:19AM EDT | 2025-01-17 | 105.50 | 101.10 | 102.90 | +0.75 | +0.72% | 1 | 713 | 42.13% |
| NFLX250321C00570000 | 2024-04-23 1:01PM EDT | 2025-03-21 | 92.17 | 112.10 | 116.70 | 0.00 | - | 35 | 9 | 44.19% |
| NFLX250620C00570000 | 2024-05-08 2:19PM EDT | 2025-06-20 | 130.64 | 127.15 | 131.75 | 0.00 | - | 2 | 478 | 45.17% |
| NFLX251219C00570000 | 2024-05-03 10:07AM EDT | 2025-12-19 | 153.95 | 150.80 | 158.00 | +25.15 | +19.53% | 12 | 46 | 46.67% |
| NFLX260116C00570000 | 2024-05-15 9:55AM EDT | 2026-01-16 | 160.45 | 156.85 | 161.90 | 0.00 | - | 10 | 45 | 46.94% |
| NFLX261218C00570000 | 2024-05-15 11:07AM EDT | 2026-12-18 | 197.47 | 190.10 | 198.80 | 0.00 | - | 1 | 27 | 48.08% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00570000 | 2024-05-16 3:55PM EDT | 2024-05-17 | 0.06 | 0.04 | 0.06 | -0.07 | -53.85% | 307 | 2,814 | 55.27% |
| NFLX240524P00570000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.57 | 0.54 | 0.66 | -0.53 | -48.18% | 316 | 670 | 29.71% |
| NFLX240531P00570000 | 2024-05-16 2:42PM EDT | 2024-05-31 | 1.35 | 1.27 | 1.87 | -0.27 | -16.67% | 71 | 403 | 28.13% |
| NFLX240607P00570000 | 2024-05-16 3:05PM EDT | 2024-06-07 | 2.54 | 2.27 | 2.84 | -0.78 | -23.49% | 8 | 114 | 26.40% |
| NFLX240614P00570000 | 2024-05-16 3:39PM EDT | 2024-06-14 | 3.85 | 3.75 | 4.40 | -1.00 | -20.62% | 678 | 71 | 26.80% |
| NFLX240621P00570000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 5.09 | 5.00 | 5.30 | +0.15 | +3.04% | 194 | 1,357 | 25.85% |
| NFLX240628P00570000 | 2024-05-16 12:40PM EDT | 2024-06-28 | 5.69 | 5.50 | 6.75 | -0.53 | -8.52% | 2 | 12 | 26.13% |
| NFLX240719P00570000 | 2024-05-16 3:23PM EDT | 2024-07-19 | 15.41 | 15.05 | 15.70 | +1.22 | +8.60% | 3 | 397 | 32.45% |
| NFLX240920P00570000 | 2024-05-15 11:09AM EDT | 2024-09-20 | 22.85 | 23.55 | 24.70 | -0.13 | -0.57% | 2 | 600 | 30.21% |
| NFLX241018P00570000 | 2024-05-15 3:57PM EDT | 2024-10-18 | 30.55 | 29.75 | 33.40 | +1.05 | +3.56% | 5 | 163 | 33.40% |
| NFLX241220P00570000 | 2024-05-13 10:33AM EDT | 2024-12-20 | 38.35 | 36.95 | 38.35 | 0.00 | - | 10 | 218 | 31.03% |
| NFLX250117P00570000 | 2024-05-16 2:55PM EDT | 2025-01-17 | 40.99 | 40.90 | 42.25 | +2.49 | +6.47% | 6 | 393 | 31.33% |
| NFLX250321P00570000 | 2024-05-13 2:41PM EDT | 2025-03-21 | 46.90 | 46.20 | 51.10 | 0.00 | - | 5 | 139 | 32.21% |
| NFLX250620P00570000 | 2024-05-15 10:44AM EDT | 2025-06-20 | 54.73 | 55.00 | 59.95 | 0.00 | - | 112 | 156 | 32.04% |
| NFLX251219P00570000 | 2024-05-03 2:32PM EDT | 2025-12-19 | 81.85 | 69.90 | 75.45 | 0.00 | - | 44 | 161 | 31.97% |
| NFLX260116P00570000 | 2024-05-16 1:28PM EDT | 2026-01-16 | 74.65 | 71.70 | 77.25 | +1.36 | +1.86% | 3 | 29 | 31.84% |
| NFLX261218P00570000 | 2024-05-06 3:13PM EDT | 2026-12-18 | 97.95 | 88.00 | 98.00 | 0.00 | - | 1 | 65 | 31.26% |
© 2024 Yahoo. Todos los derechos reservados.