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
62.297,62 +441,36 (+0,71%)
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:690.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00690000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.23 | 0.24 | 0.35 | -0.66 | -74.16% | 292 | 468 | 28.69% |
| NFLX240614C00690000 | 2024-05-31 3:52PM EDT | 2024-06-14 | 1.47 | 1.34 | 1.57 | -0.71 | -32.57% | 138 | 215 | 27.99% |
| NFLX240621C00690000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 2.40 | 2.45 | 2.93 | -1.50 | -38.46% | 259 | 491 | 27.30% |
| NFLX240628C00690000 | 2024-05-31 2:18PM EDT | 2024-06-28 | 3.35 | 3.80 | 4.85 | -3.13 | -48.30% | 13 | 75 | 28.03% |
| NFLX240705C00690000 | 2024-05-31 3:13PM EDT | 2024-07-05 | 4.55 | 4.60 | 6.25 | -2.42 | -34.72% | 21 | 40 | 27.61% |
| NFLX240719C00690000 | 2024-05-31 3:14PM EDT | 2024-07-19 | 14.36 | 15.45 | 17.20 | -4.77 | -24.93% | 15 | 450 | 37.43% |
| NFLX240816C00690000 | 2024-05-31 10:27AM EDT | 2024-08-16 | 21.40 | 22.95 | 23.85 | -7.54 | -26.05% | 5 | 26 | 36.00% |
| NFLX240920C00690000 | 2024-05-31 3:23PM EDT | 2024-09-20 | 27.80 | 29.65 | 31.00 | -13.30 | -32.36% | 2 | 224 | 35.15% |
| NFLX241018C00690000 | 2024-05-31 11:53AM EDT | 2024-10-18 | 36.15 | 38.65 | 40.60 | -7.15 | -16.51% | 17 | 43 | 37.66% |
| NFLX241220C00690000 | 2024-05-31 3:47PM EDT | 2024-12-20 | 50.65 | 51.35 | 54.70 | -10.67 | -17.40% | 9 | 390 | 38.75% |
| NFLX250117C00690000 | 2024-05-30 9:36AM EDT | 2025-01-17 | 64.40 | 57.35 | 60.20 | 0.00 | - | 1 | 284 | 39.03% |
| NFLX250321C00690000 | 2024-05-20 3:27PM EDT | 2025-03-21 | 73.70 | 70.10 | 73.65 | 0.00 | - | 4 | 8 | 40.46% |
| NFLX251219C00690000 | 2024-05-20 12:38PM EDT | 2025-12-19 | 111.95 | 114.90 | 119.45 | 0.00 | - | 2 | 13 | 43.53% |
| NFLX260116C00690000 | 2024-05-31 12:17PM EDT | 2026-01-16 | 114.65 | 118.95 | 123.00 | -20.35 | -15.07% | 7 | 25 | 43.59% |
| NFLX261218C00690000 | 2024-05-28 2:28PM EDT | 2026-12-18 | 167.00 | 158.00 | 167.00 | 0.00 | - | 50 | 77 | 45.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00690000 | 2024-05-29 2:09PM EDT | 2024-06-07 | 29.75 | 44.70 | 53.00 | 0.00 | - | 3 | 2 | 55.09% |
| NFLX240614P00690000 | 2024-05-30 9:30AM EDT | 2024-06-14 | 38.50 | 47.60 | 52.90 | 0.00 | - | 2 | 3 | 38.65% |
| NFLX240621P00690000 | 2024-05-14 3:08PM EDT | 2024-06-21 | 80.30 | 48.35 | 51.10 | 0.00 | - | 42 | 21 | 26.69% |
| NFLX240628P00690000 | 2024-05-29 3:51PM EDT | 2024-06-28 | 40.00 | 48.70 | 52.00 | 0.00 | - | - | 4 | 25.32% |
| NFLX240719P00690000 | 2024-05-29 1:59PM EDT | 2024-07-19 | 47.85 | 57.80 | 60.90 | 0.00 | - | 3 | 12 | 31.75% |
| NFLX240920P00690000 | 2024-05-30 11:33AM EDT | 2024-09-20 | 62.65 | 67.60 | 69.75 | 0.00 | - | 1 | 10 | 27.99% |
| NFLX241018P00690000 | 2024-05-30 10:35AM EDT | 2024-10-18 | 69.05 | 73.45 | 76.15 | 0.00 | - | 1 | 4 | 29.33% |
| NFLX241220P00690000 | 2024-05-29 2:50PM EDT | 2024-12-20 | 72.20 | 81.15 | 84.00 | 0.00 | - | 3 | 69 | 28.63% |
| NFLX250117P00690000 | 2024-05-29 11:31AM EDT | 2025-01-17 | 76.60 | 84.30 | 87.00 | 0.00 | - | 1 | 108 | 28.35% |
| NFLX250321P00690000 | 2024-05-29 11:54AM EDT | 2025-03-21 | 98.50 | 91.85 | 94.95 | +13.75 | +16.22% | 2 | 9 | 28.65% |
| NFLX251219P00690000 | 2024-05-14 2:47PM EDT | 2025-12-19 | 134.42 | 116.85 | 121.40 | 0.00 | - | - | 0 | 28.97% |
| NFLX260116P00690000 | 2024-04-17 3:59PM EDT | 2026-01-16 | 138.86 | 127.95 | 134.75 | 0.00 | - | 2 | 9 | 32.36% |
| NFLX261218P00690000 | 2024-03-19 1:55PM EDT | 2026-12-18 | 157.60 | 153.00 | 162.00 | 0.00 | - | 3 | 3 | 32.57% |
© 2024 Yahoo. Todos los derechos reservados.