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
62.080,48 +292,97 (+0,47%)
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:665.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00665000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 11.95 | 11.50 | 12.55 | +7.05 | +143.88% | 2,039 | 1,164 | 29.92% |
| NFLX240628C00665000 | 2024-06-14 3:50PM EDT | 2024-06-28 | 16.53 | 16.05 | 17.75 | +7.14 | +76.04% | 429 | 97 | 30.78% |
| NFLX240705C00665000 | 2024-06-14 3:57PM EDT | 2024-07-05 | 19.30 | 19.05 | 20.20 | +7.97 | +70.34% | 49 | 68 | 28.77% |
| NFLX240712C00665000 | 2024-06-14 2:56PM EDT | 2024-07-12 | 23.04 | 22.05 | 23.90 | +8.54 | +58.90% | 43 | 33 | 29.90% |
| NFLX240719C00665000 | 2024-06-14 3:47PM EDT | 2024-07-19 | 37.72 | 37.15 | 38.45 | +9.92 | +35.68% | 126 | 200 | 44.61% |
| NFLX240726C00665000 | 2024-06-14 10:04AM EDT | 2024-07-26 | 42.81 | 38.45 | 41.95 | +12.61 | +41.75% | 3 | 13 | 44.56% |
| NFLX240816C00665000 | 2024-06-14 3:48PM EDT | 2024-08-16 | 45.00 | 45.30 | 46.45 | +8.95 | +24.83% | 100 | 59 | 40.36% |
| NFLX241220C00665000 | 2024-06-14 3:44PM EDT | 2024-12-20 | 77.46 | 76.25 | 79.40 | +12.91 | +20.00% | 8 | 43 | 40.54% |
| NFLX250117C00665000 | 2024-06-14 11:40AM EDT | 2025-01-17 | 86.65 | 82.10 | 85.55 | +14.23 | +19.65% | 4 | 156 | 40.86% |
| NFLX251219C00665000 | 2024-05-29 10:22AM EDT | 2025-12-19 | 147.50 | 142.20 | 146.40 | +6.99 | +4.97% | 1 | 56 | 44.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00665000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 6.75 | 6.10 | 6.90 | -14.00 | -67.47% | 987 | 141 | 26.14% |
| NFLX240628P00665000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 10.91 | 10.35 | 11.50 | -16.09 | -59.59% | 127 | 14 | 27.03% |
| NFLX240705P00665000 | 2024-06-14 2:41PM EDT | 2024-07-05 | 12.20 | 12.60 | 13.35 | -10.90 | -47.19% | 34 | 2 | 24.79% |
| NFLX240712P00665000 | 2024-06-14 3:43PM EDT | 2024-07-12 | 15.70 | 14.95 | 16.30 | -6.85 | -30.38% | 64 | 1 | 25.43% |
| NFLX240719P00665000 | 2024-06-14 3:55PM EDT | 2024-07-19 | 30.40 | 28.80 | 30.20 | -5.10 | -14.37% | 102 | 88 | 39.84% |
| NFLX240816P00665000 | 2024-06-14 2:37PM EDT | 2024-08-16 | 34.40 | 34.40 | 36.20 | -11.45 | -24.97% | 32 | 100 | 35.00% |
| NFLX241220P00665000 | 2024-06-14 12:49PM EDT | 2024-12-20 | 55.57 | 54.50 | 57.40 | -16.63 | -23.03% | 2 | 32 | 31.26% |
| NFLX250117P00665000 | 2024-06-06 12:59PM EDT | 2025-01-17 | 65.90 | 57.50 | 60.05 | 0.00 | - | 100 | 129 | 30.46% |
| NFLX251219P00665000 | 2024-06-04 12:36PM EDT | 2025-12-19 | 109.15 | 91.75 | 98.15 | 0.00 | - | 1 | 2 | 30.85% |
© 2024 Yahoo. Todos los derechos reservados.