Mercados españoles cerrados en 22 mins
IBEX 35
11.144,60 +39,10 (+0,35%) Euro Stoxx 50
5.081,02 -4,06 (-0,08%) Dólar/Euro
1,0796 +0,0023 (+0,22%) Petróleo Brent
83,38 +0,59 (+0,71%) Oro
2.349,50 -25,50 (-1,07%) Bitcoin EUR
58.173,64 +1.505,00 (+2,66%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:07AM EDT. Mercado abierto.
Precio de ejercicio:660.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00660000 | 2024-05-13 10:46AM EDT | 2024-05-17 | 0.43 | 0.43 | 0.50 | -0.18 | -29.51% | 135 | 812 | 38.53% |
| NFLX240524C00660000 | 2024-05-13 10:45AM EDT | 2024-05-24 | 1.25 | 1.32 | 1.42 | -0.40 | -24.24% | 13 | 101 | 31.28% |
| NFLX240531C00660000 | 2024-05-13 10:21AM EDT | 2024-05-31 | 2.20 | 1.94 | 2.66 | -0.29 | -11.65% | 15 | 29 | 29.55% |
| NFLX240607C00660000 | 2024-05-13 10:33AM EDT | 2024-06-07 | 2.95 | 2.90 | 3.70 | -0.74 | -20.05% | 2 | 63 | 28.05% |
| NFLX240614C00660000 | 2024-05-10 10:28AM EDT | 2024-06-14 | 5.24 | 4.85 | 5.20 | 0.00 | - | 3 | 13 | 28.07% |
| NFLX240621C00660000 | 2024-05-13 10:52AM EDT | 2024-06-21 | 6.19 | 6.10 | 6.30 | -0.21 | -3.19% | 12 | 591 | 27.44% |
| NFLX240628C00660000 | 2024-05-09 2:31PM EDT | 2024-06-28 | 9.05 | 7.05 | 9.25 | 0.00 | - | 2 | 2 | 29.74% |
| NFLX240719C00660000 | 2024-05-13 9:47AM EDT | 2024-07-19 | 18.20 | 18.25 | 18.75 | -0.70 | -3.70% | 4 | 115 | 35.20% |
| NFLX240920C00660000 | 2024-05-13 10:34AM EDT | 2024-09-20 | 31.10 | 31.15 | 31.80 | -0.01 | -0.03% | 2 | 423 | 34.85% |
| NFLX241018C00660000 | 2024-05-13 10:09AM EDT | 2024-10-18 | 39.30 | 39.15 | 40.25 | -1.90 | -4.61% | 4 | 14 | 37.02% |
| NFLX241220C00660000 | 2024-05-13 10:33AM EDT | 2024-12-20 | 51.96 | 51.50 | 52.30 | +1.96 | +3.92% | 10 | 180 | 37.75% |
| NFLX250117C00660000 | 2024-05-08 1:27PM EDT | 2025-01-17 | 60.20 | 57.35 | 58.40 | 0.00 | - | 2 | 1,418 | 38.61% |
| NFLX250321C00660000 | 2024-05-10 12:37PM EDT | 2025-03-21 | 68.80 | 68.55 | 70.10 | 0.00 | - | 2 | 28 | 39.70% |
| NFLX250620C00660000 | 2024-05-08 11:43AM EDT | 2025-06-20 | 88.25 | 84.35 | 86.05 | 0.00 | - | 2 | 354 | 41.16% |
| NFLX251219C00660000 | 2024-05-01 12:03PM EDT | 2025-12-19 | 78.76 | 108.75 | 114.80 | 0.00 | - | 1 | 36 | 43.53% |
| NFLX260116C00660000 | 2024-04-19 3:31PM EDT | 2026-01-16 | 86.00 | 112.70 | 118.45 | 0.00 | - | 20 | 28 | 43.69% |
| NFLX261218C00660000 | 2024-05-03 3:57PM EDT | 2026-12-18 | 133.00 | 150.00 | 156.95 | 0.00 | - | 3 | 82 | 45.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00660000 | 2024-05-13 9:44AM EDT | 2024-05-17 | 51.00 | 47.80 | 53.35 | -3.87 | -7.05% | 6 | 1 | 66.36% |
| NFLX240524P00660000 | 2024-04-19 9:38AM EDT | 2024-05-24 | 101.74 | 48.50 | 52.30 | 0.00 | - | 4 | 0 | 38.88% |
| NFLX240621P00660000 | 2024-05-13 10:44AM EDT | 2024-06-21 | 53.70 | 52.40 | 54.30 | -2.90 | -5.12% | 4 | 105 | 25.27% |
| NFLX240719P00660000 | 2024-05-07 3:35PM EDT | 2024-07-19 | 66.00 | 60.25 | 62.30 | 0.00 | - | 90 | 58 | 29.11% |
| NFLX240920P00660000 | 2024-05-10 10:47AM EDT | 2024-09-20 | 68.95 | 69.35 | 70.50 | 0.00 | - | 85 | 109 | 27.25% |
| NFLX241220P00660000 | 2024-05-07 11:44AM EDT | 2024-12-20 | 86.60 | 82.10 | 83.10 | 0.00 | - | 1 | 17 | 27.91% |
| NFLX250117P00660000 | 2024-04-26 3:49PM EDT | 2025-01-17 | 116.35 | 85.30 | 86.50 | 0.00 | - | 181 | 123 | 28.04% |
| NFLX250321P00660000 | 2024-04-18 12:25PM EDT | 2025-03-21 | 97.19 | 91.25 | 93.25 | 0.00 | - | 2 | 3 | 28.11% |
| NFLX250620P00660000 | 2024-04-19 12:12PM EDT | 2025-06-20 | 132.11 | 99.45 | 102.35 | 0.00 | - | 5 | 25 | 28.33% |
| NFLX251219P00660000 | 2024-03-19 1:54PM EDT | 2025-12-19 | 119.80 | 117.00 | 125.85 | 0.00 | - | 1 | 3 | 31.16% |
| NFLX260116P00660000 | 2024-05-10 10:00AM EDT | 2026-01-16 | 113.30 | 117.10 | 119.60 | 0.00 | - | 6 | 40 | 28.46% |
| NFLX261218P00660000 | 2024-04-19 1:37PM EDT | 2026-12-18 | 158.38 | 132.20 | 139.55 | 0.00 | - | 5 | 10 | 27.97% |
© 2024 Yahoo. Todos los derechos reservados.