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
62.379,74 +405,78 (+0,65%)
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:590.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00590000 | 2024-05-31 1:43PM EDT | 2024-06-07 | 44.40 | 50.65 | 54.05 | -16.41 | -26.99% | 15 | 44 | 50.57% |
| NFLX240614C00590000 | 2024-05-31 1:55PM EDT | 2024-06-14 | 48.30 | 52.25 | 57.20 | -12.43 | -20.47% | 1 | 13 | 47.03% |
| NFLX240621C00590000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 55.87 | 52.10 | 59.55 | -7.48 | -11.81% | 8 | 536 | 44.13% |
| NFLX240628C00590000 | 2024-05-23 11:35AM EDT | 2024-06-28 | 57.09 | 55.75 | 59.25 | 0.00 | - | 3 | 6 | 37.61% |
| NFLX240705C00590000 | 2024-05-28 1:01PM EDT | 2024-07-05 | 62.78 | 57.05 | 60.60 | 0.00 | - | 1 | 1 | 36.04% |
| NFLX240719C00590000 | 2024-05-31 2:13PM EDT | 2024-07-19 | 62.90 | 66.65 | 68.95 | -22.45 | -26.30% | 17 | 298 | 41.88% |
| NFLX240816C00590000 | 2024-05-31 10:14AM EDT | 2024-08-16 | 75.54 | 73.90 | 76.60 | +14.29 | +23.33% | 6 | 1 | 41.09% |
| NFLX240920C00590000 | 2024-05-31 10:37AM EDT | 2024-09-20 | 76.90 | 81.10 | 83.00 | -7.85 | -9.26% | 4 | 308 | 39.23% |
| NFLX241018C00590000 | 2024-05-31 11:06AM EDT | 2024-10-18 | 83.35 | 89.65 | 93.80 | -22.91 | -21.56% | 1 | 15 | 42.69% |
| NFLX241220C00590000 | 2024-05-31 12:15PM EDT | 2024-12-20 | 96.75 | 102.05 | 104.35 | -23.93 | -19.83% | 3 | 72 | 41.53% |
| NFLX250117C00590000 | 2024-05-28 9:44AM EDT | 2025-01-17 | 114.41 | 107.90 | 110.55 | 0.00 | - | 90 | 539 | 42.26% |
| NFLX250321C00590000 | 2024-05-17 10:05AM EDT | 2025-03-21 | 110.89 | 120.60 | 123.60 | 0.00 | - | 1 | 11 | 43.64% |
| NFLX250620C00590000 | 2024-05-09 10:32AM EDT | 2025-06-20 | 117.95 | 135.30 | 142.00 | 0.00 | - | 2 | 143 | 45.75% |
| NFLX251219C00590000 | 2024-05-20 1:19PM EDT | 2025-12-19 | 161.94 | 162.15 | 167.00 | 0.00 | - | 1 | 99 | 46.26% |
| NFLX260116C00590000 | 2024-05-31 1:44PM EDT | 2026-01-16 | 163.08 | 167.20 | 171.00 | -22.42 | -12.09% | 1 | 14 | 46.51% |
| NFLX261218C00590000 | 2024-05-29 2:36PM EDT | 2026-12-18 | 201.30 | 202.00 | 210.95 | -23.42 | -10.42% | 1 | 77 | 48.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00590000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 0.34 | 0.20 | 0.39 | +0.02 | +6.25% | 306 | 581 | 33.35% |
| NFLX240614P00590000 | 2024-05-31 3:01PM EDT | 2024-06-14 | 1.77 | 0.91 | 1.36 | +0.68 | +62.39% | 59 | 139 | 30.64% |
| NFLX240621P00590000 | 2024-05-31 3:49PM EDT | 2024-06-21 | 2.08 | 1.99 | 2.18 | +0.27 | +14.92% | 196 | 713 | 28.31% |
| NFLX240628P00590000 | 2024-05-31 12:26PM EDT | 2024-06-28 | 4.85 | 2.81 | 3.30 | +2.18 | +81.65% | 12 | 67 | 27.75% |
| NFLX240705P00590000 | 2024-05-31 1:34PM EDT | 2024-07-05 | 5.27 | 2.92 | 4.35 | +1.98 | +60.18% | 59 | 29 | 27.20% |
| NFLX240712P00590000 | 2024-05-31 3:14PM EDT | 2024-07-12 | 6.03 | 2.16 | 6.25 | +1.93 | +47.07% | 18 | 3 | 28.36% |
| NFLX240719P00590000 | 2024-05-31 12:46PM EDT | 2024-07-19 | 13.44 | 10.95 | 12.15 | +2.44 | +22.18% | 265 | 227 | 34.99% |
| NFLX240816P00590000 | 2024-05-30 3:25PM EDT | 2024-08-16 | 15.65 | 16.00 | 17.10 | 0.00 | - | 6 | 31 | 33.18% |
| NFLX240920P00590000 | 2024-05-31 12:48PM EDT | 2024-09-20 | 23.35 | 20.20 | 22.35 | +3.75 | +19.13% | 3 | 292 | 31.93% |
| NFLX241018P00590000 | 2024-05-31 3:32PM EDT | 2024-10-18 | 28.85 | 25.85 | 27.40 | +5.25 | +22.25% | 4 | 144 | 32.24% |
| NFLX241220P00590000 | 2024-05-29 10:36AM EDT | 2024-12-20 | 29.63 | 32.60 | 35.85 | 0.00 | - | 5 | 126 | 31.78% |
| NFLX250117P00590000 | 2024-05-31 3:13PM EDT | 2025-01-17 | 40.00 | 36.70 | 39.20 | +3.88 | +10.74% | 2 | 811 | 31.63% |
| NFLX250321P00590000 | 2024-05-30 1:50PM EDT | 2025-03-21 | 43.62 | 44.60 | 47.60 | 0.00 | - | 15 | 289 | 32.08% |
| NFLX250620P00590000 | 2024-05-20 3:43PM EDT | 2025-06-20 | 55.00 | 53.10 | 60.00 | -0.55 | -0.99% | 1 | 99 | 33.20% |
| NFLX251219P00590000 | 2024-05-31 9:30AM EDT | 2025-12-19 | 70.15 | 69.20 | 73.70 | +5.65 | +8.76% | 2 | 84 | 32.03% |
| NFLX260116P00590000 | 2024-05-24 11:52AM EDT | 2026-01-16 | 70.30 | 71.55 | 77.00 | 0.00 | - | 100 | 110 | 32.37% |
| NFLX261218P00590000 | 2024-05-29 10:06AM EDT | 2026-12-18 | 88.20 | 87.35 | 97.00 | 0.00 | - | 15 | 72 | 31.21% |
© 2024 Yahoo. Todos los derechos reservados.