Mercados españoles abiertos en 7 hrs 11 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0749 -0,0002 (-0,02%) Petróleo Brent
83,66 +0,08 (+0,10%) Bitcoin EUR
56.873,50 -1.270,71 (-2,19%)
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:1100.00
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C01100000 | 2024-03-04 4:46PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.13 | 0.00 | - | 2 | 99 | 119.53% |
| NFLX240621C01100000 | 2024-04-19 9:30AM EDT | 2024-06-21 | 0.14 | 0.00 | 0.06 | 0.00 | - | 1 | 17 | 52.73% |
| NFLX240719C01100000 | 2024-04-16 10:35AM EDT | 2024-07-19 | 0.32 | 0.00 | 0.44 | 0.00 | - | 6 | 50 | 53.64% |
| NFLX240920C01100000 | 2024-04-19 2:31PM EDT | 2024-09-20 | 0.21 | 0.05 | 0.65 | 0.00 | - | 10 | 28 | 41.19% |
| NFLX241220C01100000 | 2024-04-23 9:44AM EDT | 2024-12-20 | 0.74 | 1.11 | 1.67 | 0.00 | - | 1 | 46 | 36.31% |
| NFLX250117C01100000 | 2024-05-08 2:52PM EDT | 2025-01-17 | 2.25 | 1.79 | 2.43 | +0.54 | +31.58% | 28 | 176 | 36.34% |
| NFLX250620C01100000 | 2024-05-06 2:53PM EDT | 2025-06-20 | 7.54 | 8.25 | 10.50 | 0.00 | - | 1 | 84 | 38.23% |
| NFLX251219C01100000 | 2024-05-08 2:38PM EDT | 2025-12-19 | 20.85 | 18.95 | 21.30 | +7.40 | +55.02% | 1 | 56 | 38.23% |
| NFLX260116C01100000 | 2024-05-06 10:56AM EDT | 2026-01-16 | 19.60 | 21.80 | 23.85 | 0.00 | - | 2 | 41 | 38.61% |
| NFLX261218C01100000 | 2024-05-06 11:23AM EDT | 2026-12-18 | 42.50 | 44.00 | 50.95 | 0.00 | - | 1 | 22 | 40.17% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P01100000 | 2024-03-04 4:19PM EDT | 2024-09-20 | 480.84 | 467.55 | 472.20 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P01100000 | 2024-03-20 10:57AM EDT | 2024-12-20 | 478.51 | 540.30 | 546.90 | 0.00 | - | - | 0 | 83.76% |
| NFLX250117P01100000 | 2024-05-07 10:27AM EDT | 2025-01-17 | 501.34 | 488.45 | 492.30 | 0.00 | - | 2 | 0 | 34.79% |
| NFLX250620P01100000 | 2024-04-24 12:56PM EDT | 2025-06-20 | 548.07 | 485.00 | 494.05 | 0.00 | - | - | 0 | 30.76% |
| NFLX251219P01100000 | 2024-03-26 2:55PM EDT | 2025-12-19 | 467.27 | 530.00 | 540.00 | 0.00 | - | 2 | 0 | 50.57% |
| NFLX260116P01100000 | 2024-04-10 9:36AM EDT | 2026-01-16 | 483.94 | 485.00 | 495.00 | 0.00 | - | - | 0 | 26.16% |
| NFLX261218P01100000 | 2024-04-15 11:06AM EDT | 2026-12-18 | 479.96 | 485.00 | 495.00 | 0.00 | - | - | 9 | 21.15% |
© 2024 Yahoo. Todos los derechos reservados.