Mercados españoles abiertos en 8 hrs 40 min
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.038,16 +354,23 (+0,92%) Dólar/Euro
1,0769 -0,0035 (-0,32%) Petróleo Brent
81,93 +0,30 (+0,37%) Bitcoin EUR
64.533,41 -201,45 (-0,31%)
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:605.00
Opciones de comprapara14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614C00605000 | 2024-06-10 3:51PM EDT | 2024-06-14 | 38.26 | 35.70 | 43.60 | -0.55 | -1.42% | 9 | 0 | 58.45% |
| NFLX240621C00605000 | 2024-06-10 3:51PM EDT | 2024-06-21 | 41.45 | 40.65 | 43.15 | +1.05 | +2.60% | 12 | 938 | 36.17% |
| NFLX240628C00605000 | 2024-06-07 9:54AM EDT | 2024-06-28 | 40.00 | 42.80 | 44.70 | -7.74 | -16.21% | 1 | 25 | 32.84% |
| NFLX240705C00605000 | 2024-05-24 3:51PM EDT | 2024-07-05 | 51.05 | 44.55 | 47.25 | 0.00 | - | 1 | 1 | 33.26% |
| NFLX240712C00605000 | 2024-06-07 1:59PM EDT | 2024-07-12 | 50.34 | 46.45 | 49.75 | 0.00 | - | 1 | 0 | 33.69% |
| NFLX240719C00605000 | 2024-06-07 3:00PM EDT | 2024-07-19 | 54.65 | 56.15 | 60.40 | -0.93 | -1.67% | 2 | 211 | 45.35% |
| NFLX240816C00605000 | 2024-06-07 10:34AM EDT | 2024-08-16 | 65.95 | 64.10 | 66.00 | 0.00 | - | 9 | 10 | 40.42% |
| NFLX241220C00605000 | 2024-06-10 12:45PM EDT | 2024-12-20 | 93.10 | 94.15 | 96.35 | -6.68 | -6.69% | 2 | 54 | 41.41% |
Opciones de ventapara14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614P00605000 | 2024-06-10 3:55PM EDT | 2024-06-14 | 0.30 | 0.25 | 0.38 | -0.46 | -60.53% | 291 | 483 | 31.10% |
| NFLX240621P00605000 | 2024-06-10 3:57PM EDT | 2024-06-21 | 1.30 | 1.08 | 1.56 | -0.60 | -31.58% | 42 | 745 | 27.72% |
| NFLX240628P00605000 | 2024-06-10 2:06PM EDT | 2024-06-28 | 2.85 | 2.41 | 2.84 | -0.52 | -15.43% | 18 | 199 | 26.39% |
| NFLX240705P00605000 | 2024-06-10 2:48PM EDT | 2024-07-05 | 4.00 | 3.45 | 4.30 | -0.18 | -4.31% | 12 | 100 | 26.09% |
| NFLX240712P00605000 | 2024-06-10 3:45PM EDT | 2024-07-12 | 5.27 | 4.80 | 5.60 | +0.04 | +0.76% | 20 | 225 | 25.68% |
| NFLX240719P00605000 | 2024-06-10 3:26PM EDT | 2024-07-19 | 14.50 | 13.30 | 14.65 | -0.74 | -4.86% | 32 | 1,021 | 36.89% |
| NFLX240726P00605000 | 2024-06-10 3:17PM EDT | 2024-07-26 | 16.75 | 15.45 | 17.60 | +0.42 | +2.57% | 2 | 2 | 37.76% |
| NFLX240816P00605000 | 2024-06-06 10:45AM EDT | 2024-08-16 | 17.40 | 18.75 | 20.00 | 0.00 | - | 1 | 84 | 33.87% |
| NFLX241220P00605000 | 2024-06-06 11:05AM EDT | 2024-12-20 | 35.20 | 37.25 | 38.70 | 0.00 | - | 5 | 53 | 31.04% |
© 2024 Yahoo. Todos los derechos reservados.