Mercados españoles cerrados en 1 hr 57 mins
IBEX 35
11.131,90 +81,80 (+0,74%) Euro Stoxx 50
5.085,87 +31,46 (+0,62%) Dólar/Euro
1,0783 -0,0001 (-0,01%) Petróleo Brent
84,23 +0,35 (+0,42%) Oro
2.377,10 +36,80 (+1,57%) Bitcoin EUR
58.357,30 +1.440,46 (+2,53%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:33AM EDT. Mercado abierto.
Precio de ejercicio:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00310000 | 2024-05-08 3:15PM EDT | 2024-05-17 | 301.44 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| NFLX240621C00310000 | 2024-04-26 1:09PM EDT | 2024-06-21 | 253.00 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 0.00% |
| NFLX240719C00310000 | 2024-03-12 10:55AM EDT | 2024-07-19 | 301.48 | 312.00 | 314.70 | 0.00 | - | - | 1 | 92.60% |
| NFLX240920C00310000 | 2024-03-07 10:57AM EDT | 2024-09-20 | 299.38 | 333.75 | 336.50 | 0.00 | - | 1 | 55 | 115.47% |
| NFLX241220C00310000 | 2024-05-09 11:37AM EDT | 2024-12-20 | 318.11 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 0.00% |
| NFLX250117C00310000 | 2024-05-07 1:24PM EDT | 2025-01-17 | 307.80 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 0.00% |
| NFLX250620C00310000 | 2024-04-22 11:22AM EDT | 2025-06-20 | 269.19 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| NFLX251219C00310000 | 2024-04-24 3:44PM EDT | 2025-12-19 | 283.29 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| NFLX260116C00310000 | 2024-03-11 3:31PM EDT | 2026-01-16 | 331.75 | 342.05 | 352.00 | 0.00 | - | 8 | 20 | 62.37% |
| NFLX261218C00310000 | 2024-04-22 12:32PM EDT | 2026-12-18 | 299.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00310000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 50.00% |
| NFLX240524P00310000 | 2024-04-17 2:42PM EDT | 2024-05-24 | 0.91 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NFLX240531P00310000 | 2024-04-23 1:35PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NFLX240621P00310000 | 2024-05-08 10:37AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 586 | 50.00% |
| NFLX240719P00310000 | 2024-05-01 3:54PM EDT | 2024-07-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| NFLX240920P00310000 | 2024-05-07 12:08PM EDT | 2024-09-20 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 25.00% |
| NFLX241018P00310000 | 2024-05-08 11:16AM EDT | 2024-10-18 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| NFLX241220P00310000 | 2024-05-08 1:47PM EDT | 2024-12-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 12.50% |
| NFLX250117P00310000 | 2024-05-08 10:52AM EDT | 2025-01-17 | 2.06 | 0.00 | 0.00 | 0.00 | - | 4 | 1,133 | 12.50% |
| NFLX250321P00310000 | 2024-04-19 2:55PM EDT | 2025-03-21 | 4.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NFLX250620P00310000 | 2024-05-02 11:01AM EDT | 2025-06-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 10 | 100 | 12.50% |
| NFLX251219P00310000 | 2024-05-01 11:06AM EDT | 2025-12-19 | 12.35 | 0.00 | 0.00 | 0.00 | - | 4 | 436 | 12.50% |
| NFLX260116P00310000 | 2024-05-07 11:03AM EDT | 2026-01-16 | 10.25 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 12.50% |
| NFLX261218P00310000 | 2024-04-24 9:35AM EDT | 2026-12-18 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.