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
62.406,35 +434,37 (+0,70%)
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:710.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00710000 | 2024-05-31 3:33PM EDT | 2024-06-07 | 0.11 | 0.06 | 0.21 | -0.16 | -59.26% | 87 | 205 | 34.82% |
| NFLX240614C00710000 | 2024-05-31 2:06PM EDT | 2024-06-14 | 0.55 | 0.28 | 0.90 | -0.47 | -46.08% | 50 | 107 | 31.67% |
| NFLX240621C00710000 | 2024-05-31 3:26PM EDT | 2024-06-21 | 0.95 | 1.01 | 1.43 | -0.76 | -44.44% | 38 | 354 | 28.59% |
| NFLX240628C00710000 | 2024-05-31 3:28PM EDT | 2024-06-28 | 1.80 | 1.76 | 2.26 | -1.45 | -44.62% | 12 | 26 | 27.70% |
| NFLX240705C00710000 | 2024-05-31 3:34PM EDT | 2024-07-05 | 2.50 | 2.38 | 2.93 | -1.37 | -35.40% | 2 | 20 | 26.59% |
| NFLX240712C00710000 | 2024-05-30 9:49AM EDT | 2024-07-12 | 4.90 | 2.63 | 6.75 | 0.00 | - | 1 | 1 | 31.71% |
| NFLX240719C00710000 | 2024-05-31 11:46AM EDT | 2024-07-19 | 10.05 | 10.55 | 11.85 | -3.85 | -27.70% | 57 | 148 | 36.73% |
| NFLX240816C00710000 | 2024-05-31 12:16PM EDT | 2024-08-16 | 15.61 | 16.70 | 18.40 | -5.44 | -25.84% | 7 | 222 | 35.99% |
| NFLX240920C00710000 | 2024-05-30 1:53PM EDT | 2024-09-20 | 27.60 | 23.35 | 24.70 | 0.00 | - | 4 | 130 | 34.82% |
| NFLX241018C00710000 | 2024-05-29 12:03PM EDT | 2024-10-18 | 42.05 | 32.35 | 33.65 | 0.00 | - | 13 | 22 | 37.20% |
| NFLX241220C00710000 | 2024-05-31 3:47PM EDT | 2024-12-20 | 43.40 | 44.15 | 46.20 | -11.15 | -20.44% | 8 | 134 | 37.71% |
| NFLX250117C00710000 | 2024-05-29 3:15PM EDT | 2025-01-17 | 60.95 | 49.80 | 52.15 | 0.00 | - | 6 | 334 | 38.33% |
| NFLX250321C00710000 | 2024-05-30 2:12PM EDT | 2025-03-21 | 68.35 | 61.50 | 66.00 | 0.00 | - | 51 | 448 | 40.06% |
| NFLX251219C00710000 | 2024-05-20 3:36PM EDT | 2025-12-19 | 110.09 | 106.90 | 111.05 | 0.00 | - | 1 | 25 | 42.98% |
| NFLX260116C00710000 | 2024-05-21 3:20PM EDT | 2026-01-16 | 116.20 | 111.70 | 115.75 | 0.00 | - | 1 | 6 | 43.40% |
| NFLX261218C00710000 | 2024-05-20 3:26PM EDT | 2026-12-18 | 155.57 | 150.00 | 160.00 | 0.00 | - | 7 | 51 | 45.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00710000 | 2024-05-10 11:13AM EDT | 2024-06-07 | 100.60 | 64.70 | 72.25 | 0.00 | - | 1 | 0 | 64.53% |
| NFLX240621P00710000 | 2024-04-11 3:42PM EDT | 2024-06-21 | 91.50 | 97.85 | 100.30 | 0.00 | - | 51 | 0 | 90.96% |
| NFLX240628P00710000 | 2024-05-31 12:00PM EDT | 2024-06-28 | 78.75 | 64.55 | 72.80 | +12.75 | +19.32% | 1 | 1 | 33.64% |
| NFLX240719P00710000 | 2024-05-29 3:22PM EDT | 2024-07-19 | 62.57 | 73.15 | 76.45 | 0.00 | - | 1 | 2 | 31.40% |
| NFLX240920P00710000 | 2024-04-25 3:08PM EDT | 2024-09-20 | 146.40 | 78.05 | 80.20 | 0.00 | - | 2 | 15 | 24.29% |
| NFLX241018P00710000 | 2024-04-25 3:17PM EDT | 2024-10-18 | 147.40 | 83.85 | 86.80 | 0.00 | - | - | 1 | 26.72% |
| NFLX241220P00710000 | 2024-05-29 2:13PM EDT | 2024-12-20 | 83.70 | 93.75 | 96.65 | 0.00 | - | 1 | 4 | 27.91% |
| NFLX250117P00710000 | 2024-04-30 11:47AM EDT | 2025-01-17 | 162.65 | 91.50 | 93.90 | 0.00 | - | 2 | 6 | 24.70% |
| NFLX250321P00710000 | 2024-04-30 11:53AM EDT | 2025-03-21 | 166.20 | 99.45 | 102.75 | 0.00 | - | 4 | 5 | 26.02% |
| NFLX251219P00710000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 305.99 | 349.50 | 359.00 | 0.00 | - | - | 0 | 101.36% |
| NFLX260116P00710000 | 2024-05-31 3:18PM EDT | 2026-01-16 | 135.12 | 130.55 | 134.85 | +3.17 | +2.40% | 15 | 58 | 28.33% |
| NFLX261218P00710000 | 2024-04-19 11:21AM EDT | 2026-12-18 | 189.98 | 157.00 | 165.90 | 0.00 | - | 1 | 1 | 30.27% |
© 2024 Yahoo. Todos los derechos reservados.