Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.694,41 +467,07 (+0,80%)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00330000 | 2024-04-24 10:05AM EDT | 2024-05-17 | 234.64 | 247.90 | 252.10 | 0.00 | - | 1 | 24 | 139.26% |
| NFLX240621C00330000 | 2024-04-24 10:05AM EDT | 2024-06-21 | 236.44 | 249.20 | 253.80 | 0.00 | - | 1 | 204 | 87.96% |
| NFLX240920C00330000 | 2024-04-09 1:01PM EDT | 2024-09-20 | 299.16 | 254.65 | 259.00 | 0.00 | - | 1 | 31 | 67.87% |
| NFLX241220C00330000 | 2024-04-09 1:01PM EDT | 2024-12-20 | 304.66 | 260.85 | 267.70 | 0.00 | - | 1 | 5 | 64.31% |
| NFLX250117C00330000 | 2024-04-26 2:06PM EDT | 2025-01-17 | 248.83 | 262.30 | 270.05 | 0.00 | - | 1 | 467 | 63.12% |
| NFLX250620C00330000 | 2024-04-17 11:50AM EDT | 2025-06-20 | 310.53 | 272.05 | 281.00 | 0.00 | - | 2 | 24 | 59.29% |
| NFLX251219C00330000 | 2024-04-02 10:45AM EDT | 2025-12-19 | 317.41 | 266.00 | 274.00 | 0.00 | - | 1 | 6 | 47.57% |
| NFLX260116C00330000 | 2024-04-17 3:44PM EDT | 2026-01-16 | 327.00 | 286.00 | 295.00 | 0.00 | - | 1 | 10 | 57.36% |
| NFLX261218C00330000 | 2024-04-19 9:44AM EDT | 2026-12-18 | 296.50 | 305.00 | 315.00 | 0.00 | - | 1 | 1 | 55.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00330000 | 2024-05-03 1:23PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.11 | -0.02 | -66.67% | 1 | 285 | 105.47% |
| NFLX240524P00330000 | 2024-04-22 11:12AM EDT | 2024-05-24 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 89.45% |
| NFLX240621P00330000 | 2024-04-30 3:25PM EDT | 2024-06-21 | 0.15 | 0.03 | 0.13 | 0.00 | - | 30 | 818 | 56.45% |
| NFLX240719P00330000 | 2024-04-24 1:02PM EDT | 2024-07-19 | 0.55 | 0.18 | 0.76 | 0.00 | - | 50 | 131 | 54.98% |
| NFLX240920P00330000 | 2024-05-03 9:55AM EDT | 2024-09-20 | 0.93 | 0.72 | 1.07 | -0.12 | -11.43% | 4 | 299 | 45.83% |
| NFLX241220P00330000 | 2024-04-19 12:48PM EDT | 2024-12-20 | 3.70 | 2.23 | 2.84 | 0.00 | - | 6 | 69 | 42.38% |
| NFLX250117P00330000 | 2024-04-22 3:56PM EDT | 2025-01-17 | 4.57 | 2.97 | 3.70 | 0.00 | - | 4 | 1,415 | 42.25% |
| NFLX250321P00330000 | 2024-04-19 2:03PM EDT | 2025-03-21 | 5.80 | 1.77 | 10.00 | 0.00 | - | 1 | 1 | 48.31% |
| NFLX250620P00330000 | 2024-04-23 3:35PM EDT | 2025-06-20 | 7.95 | 5.35 | 11.30 | 0.00 | - | 1 | 61 | 44.16% |
| NFLX251219P00330000 | 2024-04-22 10:13AM EDT | 2025-12-19 | 15.86 | 10.70 | 13.70 | 0.00 | - | 1 | 354 | 38.97% |
| NFLX260116P00330000 | 2024-05-01 9:56AM EDT | 2026-01-16 | 16.33 | 12.80 | 16.25 | 0.00 | - | 1 | 40 | 40.21% |
| NFLX261218P00330000 | 2024-04-19 1:32PM EDT | 2026-12-18 | 24.40 | 20.20 | 25.75 | 0.00 | - | 1 | 67 | 38.11% |
© 2024 Yahoo. Todos los derechos reservados.