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
62.349,11 +489,73 (+0,79%)
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:670.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00670000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 1.46 | 1.19 | 1.43 | -1.38 | -48.59% | 685 | 658 | 26.62% |
| NFLX240614C00670000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 3.90 | 3.25 | 4.55 | -2.25 | -36.59% | 133 | 109 | 28.39% |
| NFLX240621C00670000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 5.60 | 5.65 | 6.20 | -2.35 | -29.56% | 474 | 919 | 26.60% |
| NFLX240628C00670000 | 2024-05-31 3:43PM EDT | 2024-06-28 | 7.32 | 7.65 | 9.20 | -2.96 | -28.79% | 16 | 62 | 28.04% |
| NFLX240705C00670000 | 2024-05-31 3:53PM EDT | 2024-07-05 | 9.70 | 9.00 | 10.35 | -2.78 | -22.28% | 5 | 86 | 26.72% |
| NFLX240719C00670000 | 2024-05-31 3:11PM EDT | 2024-07-19 | 22.79 | 20.05 | 23.25 | -3.04 | -11.77% | 42 | 169 | 37.23% |
| NFLX240816C00670000 | 2024-05-31 3:40PM EDT | 2024-08-16 | 28.77 | 30.05 | 31.60 | -5.23 | -15.38% | 16 | 27 | 36.95% |
| NFLX240920C00670000 | 2024-05-31 12:01PM EDT | 2024-09-20 | 33.70 | 37.10 | 38.40 | -7.62 | -18.44% | 10 | 604 | 35.49% |
| NFLX241018C00670000 | 2024-05-31 1:16PM EDT | 2024-10-18 | 44.32 | 46.95 | 48.40 | -7.33 | -14.19% | 7 | 80 | 38.07% |
| NFLX241220C00670000 | 2024-05-30 9:30AM EDT | 2024-12-20 | 68.42 | 59.35 | 62.05 | 0.00 | - | 3 | 117 | 38.77% |
| NFLX250117C00670000 | 2024-05-31 1:03PM EDT | 2025-01-17 | 62.95 | 65.85 | 68.60 | -12.64 | -16.72% | 10 | 274 | 39.56% |
| NFLX250321C00670000 | 2024-05-30 1:56PM EDT | 2025-03-21 | 84.62 | 78.65 | 81.60 | 0.00 | - | 3 | 31 | 40.73% |
| NFLX251219C00670000 | 2024-05-29 12:47PM EDT | 2025-12-19 | 144.20 | 123.10 | 128.15 | 0.00 | - | 11 | 147 | 44.05% |
| NFLX260116C00670000 | 2024-05-31 10:56AM EDT | 2026-01-16 | 126.55 | 127.95 | 132.00 | -16.74 | -11.68% | 1 | 92 | 44.21% |
| NFLX261218C00670000 | 2024-05-31 1:39PM EDT | 2026-12-18 | 166.63 | 166.00 | 176.00 | -14.22 | -7.86% | 1 | 69 | 46.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00670000 | 2024-05-30 3:02PM EDT | 2024-06-07 | 26.58 | 28.05 | 30.60 | +1.33 | +5.27% | 1 | 51 | 30.60% |
| NFLX240614P00670000 | 2024-05-31 3:24PM EDT | 2024-06-14 | 36.00 | 30.20 | 32.95 | +11.90 | +49.38% | 3 | 61 | 28.45% |
| NFLX240621P00670000 | 2024-05-30 10:26AM EDT | 2024-06-21 | 23.55 | 31.75 | 33.70 | 0.00 | - | 4 | 175 | 24.81% |
| NFLX240628P00670000 | 2024-05-30 11:36AM EDT | 2024-06-28 | 32.24 | 32.55 | 35.45 | +4.97 | +18.23% | 1 | 7 | 24.54% |
| NFLX240705P00670000 | 2024-05-29 1:22PM EDT | 2024-07-05 | 25.50 | 33.55 | 36.75 | 0.00 | - | - | 1 | 23.88% |
| NFLX240719P00670000 | 2024-05-31 3:41PM EDT | 2024-07-19 | 48.47 | 45.20 | 47.00 | +13.32 | +37.89% | 3 | 74 | 32.11% |
| NFLX240816P00670000 | 2024-05-31 3:50PM EDT | 2024-08-16 | 53.10 | 50.55 | 52.60 | +11.90 | +28.88% | 1 | 21 | 30.56% |
| NFLX240920P00670000 | 2024-05-30 2:40PM EDT | 2024-09-20 | 53.15 | 54.80 | 57.05 | 0.00 | - | 2 | 101 | 28.55% |
| NFLX241018P00670000 | 2024-05-30 3:52PM EDT | 2024-10-18 | 66.90 | 61.45 | 64.10 | +6.21 | +10.23% | 1 | 30 | 30.05% |
| NFLX241220P00670000 | 2024-05-24 3:10PM EDT | 2024-12-20 | 68.40 | 69.65 | 71.65 | 0.00 | - | 1 | 32 | 28.94% |
| NFLX250117P00670000 | 2024-05-29 12:51PM EDT | 2025-01-17 | 65.50 | 73.10 | 76.20 | 0.00 | - | 1 | 31 | 29.37% |
| NFLX250321P00670000 | 2024-04-24 10:07AM EDT | 2025-03-21 | 127.35 | 79.40 | 81.45 | 0.00 | - | - | 1 | 28.33% |
| NFLX251219P00670000 | 2023-11-29 11:16AM EDT | 2025-12-19 | 203.80 | 198.90 | 203.40 | 0.00 | - | 2 | 1 | 58.53% |
| NFLX260116P00670000 | 2024-04-11 2:58PM EDT | 2026-01-16 | 119.80 | 122.10 | 126.90 | 0.00 | - | 6 | 25 | 33.86% |
| NFLX261218P00670000 | 2024-04-15 11:31AM EDT | 2026-12-18 | 142.55 | 137.10 | 142.95 | 0.00 | - | 1 | 54 | 31.04% |
© 2024 Yahoo. Todos los derechos reservados.