Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0853 +0,0035 (+0,33%) Petróleo Brent
82,25 +0,89 (+1,09%) Oro
2.337,90 +0,70 (+0,03%) Bitcoin EUR
63.576,78 +1.732,53 (+2,80%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:49PM EDT. Mercado abierto.
Precio de ejercicio:700.00
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00700000 | 2024-05-24 1:44PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 235 | 2,009 | 49.22% |
| NFLX240531C00700000 | 2024-05-24 2:32PM EDT | 2024-05-31 | 0.23 | 0.17 | 0.26 | +0.07 | +43.75% | 842 | 724 | 26.03% |
| NFLX240607C00700000 | 2024-05-24 2:32PM EDT | 2024-06-07 | 1.06 | 0.93 | 1.07 | +0.42 | +65.62% | 4,557 | 191 | 25.03% |
| NFLX240614C00700000 | 2024-05-24 2:28PM EDT | 2024-06-14 | 2.39 | 2.35 | 2.55 | +1.00 | +71.94% | 88 | 297 | 25.94% |
| NFLX240621C00700000 | 2024-05-24 2:22PM EDT | 2024-06-21 | 3.50 | 3.35 | 3.55 | +1.33 | +61.29% | 522 | 2,399 | 25.04% |
| NFLX240628C00700000 | 2024-05-24 1:53PM EDT | 2024-06-28 | 5.00 | 4.80 | 5.60 | +2.00 | +66.67% | 82 | 264 | 26.38% |
| NFLX240719C00700000 | 2024-05-24 2:20PM EDT | 2024-07-19 | 16.78 | 16.00 | 16.60 | +3.92 | +30.48% | 285 | 712 | 34.22% |
| NFLX240816C00700000 | 2024-05-24 2:17PM EDT | 2024-08-16 | 24.03 | 23.65 | 24.00 | +5.87 | +32.32% | 39 | 67 | 34.49% |
| NFLX240920C00700000 | 2024-05-24 2:33PM EDT | 2024-09-20 | 30.62 | 30.35 | 30.80 | +6.87 | +28.93% | 1,029 | 426 | 33.85% |
| NFLX241018C00700000 | 2024-05-24 12:53PM EDT | 2024-10-18 | 40.80 | 39.90 | 40.50 | +6.87 | +20.25% | 4 | 65 | 36.53% |
| NFLX241220C00700000 | 2024-05-24 1:06PM EDT | 2024-12-20 | 53.51 | 53.35 | 53.90 | +6.51 | +13.85% | 28 | 174 | 37.49% |
| NFLX250117C00700000 | 2024-05-24 2:13PM EDT | 2025-01-17 | 59.84 | 59.15 | 59.95 | +8.89 | +17.45% | 23 | 1,222 | 38.12% |
| NFLX250321C00700000 | 2024-05-21 10:29AM EDT | 2025-03-21 | 69.20 | 70.70 | 73.05 | -2.10 | -2.95% | 1 | 24 | 39.48% |
| NFLX250620C00700000 | 2024-05-24 2:17PM EDT | 2025-06-20 | 89.36 | 88.00 | 90.05 | +4.86 | +5.75% | 10 | 437 | 40.93% |
| NFLX251219C00700000 | 2024-05-23 9:46AM EDT | 2025-12-19 | 111.00 | 116.10 | 119.70 | 0.00 | - | 1 | 102 | 42.98% |
| NFLX260116C00700000 | 2024-05-24 9:46AM EDT | 2026-01-16 | 120.00 | 121.60 | 123.65 | +0.11 | +0.09% | 1 | 90 | 43.17% |
| NFLX261218C00700000 | 2024-05-21 1:00PM EDT | 2026-12-18 | 169.10 | 160.00 | 168.80 | +8.60 | +5.36% | 2 | 69 | 45.69% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00700000 | 2024-05-20 12:35PM EDT | 2024-05-24 | 50.71 | 47.15 | 52.40 | -15.29 | -23.17% | 1 | 1 | 114.36% |
| NFLX240621P00700000 | 2024-05-24 2:20PM EDT | 2024-06-21 | 51.20 | 51.15 | 52.25 | -9.60 | -15.79% | 3 | 39 | 20.81% |
| NFLX240628P00700000 | 2024-05-15 11:01AM EDT | 2024-06-28 | 82.00 | 51.70 | 54.55 | 0.00 | - | - | 10 | 23.80% |
| NFLX240719P00700000 | 2024-05-24 10:26AM EDT | 2024-07-19 | 61.00 | 60.55 | 62.25 | -5.10 | -7.72% | 6 | 17 | 28.93% |
| NFLX240920P00700000 | 2024-05-21 2:03PM EDT | 2024-09-20 | 72.92 | 69.80 | 71.45 | 0.00 | - | 2 | 10 | 26.94% |
| NFLX241018P00700000 | 2024-05-24 1:30PM EDT | 2024-10-18 | 76.00 | 76.20 | 77.95 | -26.50 | -25.85% | 1 | 28 | 28.47% |
| NFLX241220P00700000 | 2024-05-06 12:22PM EDT | 2024-12-20 | 122.85 | 83.85 | 85.30 | 0.00 | - | 2 | 4 | 27.73% |
| NFLX250117P00700000 | 2024-05-24 1:25PM EDT | 2025-01-17 | 87.05 | 87.10 | 88.80 | -3.75 | -4.13% | 1 | 129 | 27.77% |
| NFLX250321P00700000 | 2024-04-23 11:27AM EDT | 2025-03-21 | 145.75 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| NFLX250620P00700000 | 2024-05-23 11:49AM EDT | 2025-06-20 | 109.32 | 104.10 | 105.75 | 0.00 | - | 1 | 26 | 28.05% |
| NFLX251219P00700000 | 2024-04-18 9:34AM EDT | 2025-12-19 | 145.90 | 131.85 | 138.05 | 0.00 | - | 1 | 12 | 33.14% |
| NFLX260116P00700000 | 2024-05-20 1:42PM EDT | 2026-01-16 | 127.50 | 121.15 | 124.60 | 0.00 | - | 10 | 81 | 28.33% |
| NFLX261218P00700000 | 2024-05-20 3:32PM EDT | 2026-12-18 | 146.07 | 139.00 | 146.70 | 0.00 | - | 1 | 6 | 28.03% |
© 2024 Yahoo. Todos los derechos reservados.