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
62.285,26 +336,88 (+0,54%)
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:800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00800000 | 2024-05-30 11:06AM EDT | 2024-06-07 | 0.06 | 0.01 | 0.38 | 0.00 | - | 1 | 4 | 67.09% |
| NFLX240614C00800000 | 2024-05-07 11:24AM EDT | 2024-06-14 | 1.26 | 0.03 | 0.60 | 0.00 | - | - | 1 | 50.44% |
| NFLX240621C00800000 | 2024-05-31 10:11AM EDT | 2024-06-21 | 0.16 | 0.04 | 0.23 | 0.00 | - | 8 | 554 | 39.55% |
| NFLX240628C00800000 | 2024-05-29 2:58PM EDT | 2024-06-28 | 0.40 | 0.04 | 0.78 | 0.00 | - | 27 | 34 | 40.80% |
| NFLX240705C00800000 | 2024-05-29 2:30PM EDT | 2024-07-05 | 0.55 | 0.02 | 0.92 | 0.00 | - | 8 | 9 | 37.50% |
| NFLX240719C00800000 | 2024-05-31 3:07PM EDT | 2024-07-19 | 1.70 | 1.83 | 2.06 | -0.90 | -34.62% | 12 | 323 | 36.81% |
| NFLX240816C00800000 | 2024-05-31 3:05PM EDT | 2024-08-16 | 4.00 | 4.30 | 5.05 | -1.80 | -31.03% | 10 | 112 | 36.09% |
| NFLX240920C00800000 | 2024-05-31 1:02PM EDT | 2024-09-20 | 6.65 | 7.25 | 7.45 | -2.80 | -29.63% | 6 | 390 | 33.29% |
| NFLX241018C00800000 | 2024-05-30 11:57AM EDT | 2024-10-18 | 15.75 | 12.60 | 13.45 | 0.00 | - | 1 | 70 | 35.93% |
| NFLX241220C00800000 | 2024-05-29 2:02PM EDT | 2024-12-20 | 27.85 | 20.15 | 22.75 | 0.00 | - | 35 | 717 | 36.41% |
| NFLX250117C00800000 | 2024-05-31 3:32PM EDT | 2025-01-17 | 25.25 | 25.30 | 27.70 | -5.80 | -18.68% | 36 | 1,158 | 37.11% |
| NFLX250321C00800000 | 2024-05-30 3:20PM EDT | 2025-03-21 | 39.98 | 35.85 | 38.15 | 0.00 | - | 4 | 49 | 38.14% |
| NFLX250620C00800000 | 2024-05-31 10:18AM EDT | 2025-06-20 | 51.02 | 49.95 | 53.45 | -8.32 | -14.02% | 4 | 253 | 39.64% |
| NFLX251219C00800000 | 2024-05-20 11:32AM EDT | 2025-12-19 | 71.52 | 75.70 | 80.65 | 0.00 | - | 4 | 60 | 41.46% |
| NFLX260116C00800000 | 2024-05-31 3:27PM EDT | 2026-01-16 | 79.18 | 80.80 | 83.35 | -10.57 | -11.78% | 5 | 100 | 41.31% |
| NFLX261218C00800000 | 2024-05-31 3:23PM EDT | 2026-12-18 | 119.69 | 119.00 | 128.00 | -15.31 | -11.34% | 3 | 170 | 43.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614P00800000 | 2024-05-29 3:42PM EDT | 2024-06-14 | 141.95 | 154.00 | 162.95 | 0.00 | - | - | 0 | 82.52% |
| NFLX240621P00800000 | 2024-04-02 12:20PM EDT | 2024-06-21 | 191.52 | 233.15 | 236.60 | 0.00 | - | 2 | 0 | 208.63% |
| NFLX240719P00800000 | 2024-03-11 2:29PM EDT | 2024-07-19 | 197.00 | 182.40 | 185.85 | 0.00 | - | 2 | 1 | 78.07% |
| NFLX240920P00800000 | 2024-04-24 2:38PM EDT | 2024-09-20 | 243.55 | 152.85 | 155.40 | 0.00 | - | 23 | 5 | 0.00% |
| NFLX241220P00800000 | 2024-04-25 3:47PM EDT | 2024-12-20 | 236.50 | 158.55 | 161.25 | 0.00 | - | 2 | 1 | 19.47% |
| NFLX250117P00800000 | 2024-04-22 3:27PM EDT | 2025-01-17 | 245.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250321P00800000 | 2024-04-09 10:05AM EDT | 2025-03-21 | 194.58 | 191.80 | 196.00 | 0.00 | - | - | 0 | 37.91% |
| NFLX250620P00800000 | 2024-05-09 11:08AM EDT | 2025-06-20 | 197.87 | 175.50 | 179.25 | 0.00 | - | 31 | 20 | 25.56% |
| NFLX251219P00800000 | 2023-07-18 10:48AM EDT | 2025-12-19 | 346.23 | 388.00 | 397.50 | 0.00 | - | 2 | 0 | 90.65% |
| NFLX260116P00800000 | 2024-05-03 2:33PM EDT | 2026-01-16 | 233.48 | 187.55 | 193.15 | 0.00 | - | 2 | 0 | 25.68% |
| NFLX261218P00800000 | 2024-04-22 9:52AM EDT | 2026-12-18 | 267.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.