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
61.688,41 +879,43 (+1,45%)
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:750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00750000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 0.13 | 0.07 | 0.14 | +0.05 | +62.50% | 458 | 895 | 36.13% |
| NFLX240628C00750000 | 2024-06-14 3:21PM EDT | 2024-06-28 | 0.60 | 0.35 | 0.83 | +0.35 | +140.00% | 48 | 125 | 33.88% |
| NFLX240705C00750000 | 2024-06-14 3:45PM EDT | 2024-07-05 | 0.83 | 0.51 | 1.16 | +0.15 | +22.06% | 94 | 21 | 29.58% |
| NFLX240712C00750000 | 2024-06-14 3:41PM EDT | 2024-07-12 | 1.65 | 1.55 | 2.14 | +0.82 | +98.80% | 12 | 3 | 29.43% |
| NFLX240719C00750000 | 2024-06-14 3:26PM EDT | 2024-07-19 | 9.87 | 9.70 | 10.10 | +3.77 | +61.80% | 133 | 293 | 42.69% |
| NFLX240726C00750000 | 2024-06-14 1:10PM EDT | 2024-07-26 | 11.95 | 10.00 | 13.05 | +6.95 | +139.00% | 8 | 52 | 43.27% |
| NFLX240816C00750000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 15.20 | 14.90 | 15.55 | +5.20 | +52.00% | 61 | 111 | 38.15% |
| NFLX240920C00750000 | 2024-06-14 3:25PM EDT | 2024-09-20 | 22.13 | 20.85 | 22.10 | +6.48 | +41.41% | 82 | 802 | 36.17% |
| NFLX241018C00750000 | 2024-06-14 12:46PM EDT | 2024-10-18 | 31.56 | 30.50 | 31.65 | +9.16 | +40.89% | 6 | 87 | 38.62% |
| NFLX241220C00750000 | 2024-06-13 3:49PM EDT | 2024-12-20 | 42.00 | 42.05 | 44.20 | +6.00 | +16.67% | 7 | 292 | 38.43% |
| NFLX250117C00750000 | 2024-06-14 3:18PM EDT | 2025-01-17 | 49.35 | 46.70 | 48.75 | +11.35 | +29.87% | 44 | 1,497 | 38.14% |
| NFLX250321C00750000 | 2024-06-14 12:46PM EDT | 2025-03-21 | 62.30 | 59.15 | 62.90 | +13.70 | +28.19% | 12 | 77 | 39.75% |
| NFLX251219C00750000 | 2024-06-04 11:17AM EDT | 2025-12-19 | 86.45 | 105.50 | 110.20 | 0.00 | - | 1 | 71 | 42.70% |
| NFLX260116C00750000 | 2024-06-14 11:53AM EDT | 2026-01-16 | 112.88 | 107.85 | 113.70 | +10.98 | +10.78% | 2 | 220 | 42.70% |
| NFLX261218C00750000 | 2024-06-14 2:26PM EDT | 2026-12-18 | 157.03 | 150.00 | 159.00 | +20.75 | +15.23% | 11 | 25 | 44.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00750000 | 2024-06-13 3:44PM EDT | 2024-06-21 | 95.92 | 79.70 | 82.20 | 0.00 | - | 6 | 2 | 54.81% |
| NFLX240719P00750000 | 2024-06-10 12:44PM EDT | 2024-07-19 | 85.08 | 85.45 | 88.30 | -23.02 | -21.30% | 1 | 3 | 38.53% |
| NFLX240816P00750000 | 2024-05-23 2:57PM EDT | 2024-08-16 | 121.33 | 89.00 | 91.40 | 0.00 | - | - | 1 | 32.67% |
| NFLX240920P00750000 | 2024-05-31 10:40AM EDT | 2024-09-20 | 120.35 | 92.15 | 94.70 | 0.00 | - | 2 | 1 | 29.29% |
| NFLX241018P00750000 | 2024-05-31 10:14AM EDT | 2024-10-18 | 119.19 | 97.80 | 100.70 | 0.00 | - | 1 | 1 | 30.43% |
| NFLX241220P00750000 | 2024-05-28 12:50PM EDT | 2024-12-20 | 121.07 | 104.50 | 107.50 | 0.00 | - | 10 | 12 | 28.85% |
| NFLX250117P00750000 | 2024-06-14 1:23PM EDT | 2025-01-17 | 107.99 | 107.25 | 110.90 | -18.20 | -14.42% | 44 | 20 | 28.73% |
| NFLX250321P00750000 | 2024-05-21 3:42PM EDT | 2025-03-21 | 129.10 | 112.90 | 118.40 | 0.00 | - | - | 1 | 28.72% |
| NFLX251219P00750000 | 2024-06-14 3:21PM EDT | 2025-12-19 | 140.05 | 137.75 | 145.25 | -69.90 | -33.29% | 4 | 0 | 28.84% |
| NFLX260116P00750000 | 2024-06-12 10:40AM EDT | 2026-01-16 | 151.71 | 138.00 | 145.50 | 0.00 | - | 1 | 119 | 28.22% |
| NFLX261218P00750000 | 2024-05-28 2:32PM EDT | 2026-12-18 | 165.25 | 161.10 | 170.00 | -8.75 | -5.03% | 1 | 1 | 28.28% |
© 2024 Yahoo. Todos los derechos reservados.