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
61.484,52 +261,82 (+0,43%)
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:580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00580000 | 2024-06-14 3:42PM EDT | 2024-06-21 | 90.69 | 88.55 | 91.60 | +14.69 | +19.33% | 70 | 730 | 57.30% |
| NFLX240628C00580000 | 2024-06-12 11:43AM EDT | 2024-06-28 | 72.28 | 89.35 | 92.75 | 0.00 | - | 2 | 18 | 57.44% |
| NFLX240705C00580000 | 2024-06-14 9:56AM EDT | 2024-07-05 | 88.90 | 90.30 | 93.75 | +16.05 | +22.03% | 1 | 5 | 50.46% |
| NFLX240712C00580000 | 2024-06-12 2:28PM EDT | 2024-07-12 | 93.85 | 90.70 | 93.95 | +23.33 | +33.08% | 2 | 5 | 44.28% |
| NFLX240719C00580000 | 2024-06-14 1:48PM EDT | 2024-07-19 | 100.95 | 96.90 | 100.10 | +17.55 | +21.04% | 28 | 407 | 52.91% |
| NFLX240816C00580000 | 2024-06-14 10:22AM EDT | 2024-08-16 | 105.35 | 103.15 | 105.30 | +16.30 | +18.30% | 13 | 57 | 46.43% |
| NFLX240920C00580000 | 2024-06-14 3:42PM EDT | 2024-09-20 | 110.05 | 109.25 | 111.50 | +16.23 | +17.30% | 13 | 553 | 43.36% |
| NFLX241018C00580000 | 2024-06-12 1:53PM EDT | 2024-10-18 | 100.42 | 116.95 | 119.65 | 0.00 | - | 2 | 26 | 44.92% |
| NFLX241220C00580000 | 2024-06-12 2:14PM EDT | 2024-12-20 | 110.72 | 128.20 | 130.60 | 0.00 | - | 5 | 111 | 43.67% |
| NFLX250117C00580000 | 2024-06-14 11:51AM EDT | 2025-01-17 | 136.00 | 133.30 | 136.65 | +13.92 | +11.40% | 3 | 319 | 44.28% |
| NFLX250321C00580000 | 2024-06-11 11:21AM EDT | 2025-03-21 | 129.01 | 145.25 | 151.55 | 0.00 | - | 1 | 18 | 46.48% |
| NFLX250620C00580000 | 2024-06-14 1:16PM EDT | 2025-06-20 | 164.18 | 161.55 | 165.20 | +40.98 | +33.26% | 14 | 123 | 46.26% |
| NFLX251219C00580000 | 2024-04-30 11:50AM EDT | 2025-12-19 | 112.80 | 178.10 | 181.55 | 0.00 | - | 2 | 47 | 43.63% |
| NFLX260116C00580000 | 2024-06-10 12:49PM EDT | 2026-01-16 | 171.63 | 189.75 | 198.00 | 0.00 | - | 1 | 58 | 48.21% |
| NFLX261218C00580000 | 2024-06-07 10:09AM EDT | 2026-12-18 | 214.50 | 227.00 | 236.00 | 0.00 | - | 1 | 76 | 48.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00580000 | 2024-06-14 2:03PM EDT | 2024-06-21 | 0.12 | 0.05 | 0.19 | -0.05 | -29.41% | 35 | 1,038 | 46.78% |
| NFLX240628P00580000 | 2024-06-14 11:03AM EDT | 2024-06-28 | 0.30 | 0.03 | 0.64 | -0.20 | -40.00% | 13 | 257 | 39.94% |
| NFLX240705P00580000 | 2024-06-14 9:59AM EDT | 2024-07-05 | 0.62 | 0.27 | 0.80 | -0.14 | -18.42% | 1 | 37 | 33.95% |
| NFLX240712P00580000 | 2024-06-14 3:48PM EDT | 2024-07-12 | 0.99 | 0.85 | 1.38 | -0.23 | -18.85% | 10 | 106 | 32.78% |
| NFLX240719P00580000 | 2024-06-14 3:41PM EDT | 2024-07-19 | 5.70 | 5.00 | 5.75 | -1.41 | -19.83% | 88 | 550 | 42.52% |
| NFLX240726P00580000 | 2024-06-14 2:50PM EDT | 2024-07-26 | 6.20 | 6.00 | 8.65 | -1.67 | -21.22% | 6 | 9 | 44.59% |
| NFLX240816P00580000 | 2024-06-14 3:09PM EDT | 2024-08-16 | 8.75 | 8.70 | 9.15 | -3.21 | -26.84% | 150 | 124 | 37.16% |
| NFLX240920P00580000 | 2024-06-14 2:31PM EDT | 2024-09-20 | 11.40 | 11.65 | 12.90 | -3.50 | -23.49% | 179 | 467 | 34.05% |
| NFLX241018P00580000 | 2024-06-14 2:47PM EDT | 2024-10-18 | 17.37 | 17.15 | 18.55 | -5.28 | -23.31% | 14 | 49 | 35.18% |
| NFLX241220P00580000 | 2024-06-13 1:31PM EDT | 2024-12-20 | 24.00 | 23.20 | 25.05 | -3.42 | -12.47% | 2 | 297 | 33.23% |
| NFLX250117P00580000 | 2024-06-14 1:34PM EDT | 2025-01-17 | 26.42 | 26.00 | 27.90 | -5.43 | -17.05% | 203 | 637 | 32.79% |
| NFLX250321P00580000 | 2024-04-25 11:31AM EDT | 2025-03-21 | 74.10 | 39.10 | 42.70 | 0.00 | - | 1 | 49 | 36.66% |
| NFLX250620P00580000 | 2024-06-14 3:41PM EDT | 2025-06-20 | 44.00 | 43.05 | 46.75 | -5.38 | -10.90% | 4 | 129 | 33.65% |
| NFLX251219P00580000 | 2024-06-06 2:31PM EDT | 2025-12-19 | 57.41 | 57.85 | 60.40 | -6.49 | -10.16% | 3 | 81 | 32.47% |
| NFLX260116P00580000 | 2024-06-12 11:44AM EDT | 2026-01-16 | 65.10 | 58.75 | 65.85 | 0.00 | - | 100 | 227 | 33.56% |
| NFLX261218P00580000 | 2024-06-12 10:21AM EDT | 2026-12-18 | 82.45 | 79.05 | 86.85 | -3.87 | -4.48% | 1 | 81 | 32.46% |
© 2024 Yahoo. Todos los derechos reservados.