Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.877,72 -1.215,69 (-2,02%)
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:600.00
Opciones de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00600000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.48 | 0.41 | 0.48 | -0.58 | -54.72% | 4,864 | 2,538 | 29.18% |
| NFLX240510C00600000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 1.62 | 1.65 | 1.72 | -1.05 | -39.33% | 454 | 430 | 28.00% |
| NFLX240517C00600000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 3.55 | 2.97 | 3.70 | -1.30 | -26.80% | 1,523 | 0 | 29.22% |
| NFLX240524C00600000 | 2024-04-26 3:02PM EDT | 2024-05-24 | 5.15 | 5.00 | 5.40 | -1.60 | -23.70% | 102 | 176 | 29.23% |
| NFLX240531C00600000 | 2024-04-26 3:54PM EDT | 2024-05-31 | 6.42 | 4.85 | 7.70 | -0.98 | -13.24% | 28 | 233 | 30.45% |
| NFLX240621C00600000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 11.20 | 10.95 | 11.35 | -1.80 | -13.85% | 215 | 1,308 | 29.03% |
| NFLX240719C00600000 | 2024-04-26 3:54PM EDT | 2024-07-19 | 22.65 | 21.85 | 24.00 | -2.00 | -8.11% | 52 | 394 | 36.47% |
| NFLX240920C00600000 | 2024-04-26 1:45PM EDT | 2024-09-20 | 35.25 | 34.95 | 36.35 | -2.35 | -6.25% | 43 | 1,440 | 36.50% |
| NFLX241220C00600000 | 2024-04-26 2:09PM EDT | 2024-12-20 | 54.40 | 52.70 | 54.70 | -2.60 | -4.56% | 5 | 283 | 38.90% |
| NFLX250117C00600000 | 2024-04-26 2:48PM EDT | 2025-01-17 | 59.45 | 58.70 | 60.80 | -2.41 | -3.90% | 19 | 1,871 | 39.98% |
| NFLX250321C00600000 | 2024-04-25 2:35PM EDT | 2025-03-21 | 71.00 | 67.50 | 71.70 | 0.00 | - | 6 | 79 | 41.08% |
| NFLX250620C00600000 | 2024-04-26 1:42PM EDT | 2025-06-20 | 84.17 | 80.80 | 85.10 | -1.72 | -2.00% | 5 | 294 | 41.94% |
| NFLX251219C00600000 | 2024-04-25 9:38AM EDT | 2025-12-19 | 100.35 | 107.70 | 111.45 | 0.00 | - | 2 | 223 | 44.27% |
| NFLX260116C00600000 | 2024-04-26 12:31PM EDT | 2026-01-16 | 111.00 | 111.40 | 114.45 | -3.00 | -2.63% | 3 | 197 | 44.31% |
| NFLX261218C00600000 | 2024-04-26 9:30AM EDT | 2026-12-18 | 151.65 | 145.00 | 151.05 | +7.65 | +5.31% | 3 | 175 | 46.10% |
Opciones de ventapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00600000 | 2024-04-26 3:28PM EDT | 2024-05-03 | 38.86 | 35.65 | 42.50 | +4.61 | +13.46% | 6 | 90 | 50.76% |
| NFLX240510P00600000 | 2024-04-26 3:49PM EDT | 2024-05-10 | 39.00 | 37.75 | 42.25 | -5.00 | -11.36% | 3 | 33 | 35.02% |
| NFLX240517P00600000 | 2024-04-26 3:36PM EDT | 2024-05-17 | 41.29 | 39.50 | 43.00 | +0.09 | +0.22% | 9 | 641 | 30.70% |
| NFLX240524P00600000 | 2024-04-26 3:04PM EDT | 2024-05-24 | 42.97 | 41.05 | 42.90 | +2.53 | +6.26% | 1 | 108 | 26.35% |
| NFLX240531P00600000 | 2024-04-26 3:36PM EDT | 2024-05-31 | 42.99 | 41.35 | 45.20 | -2.01 | -4.47% | 8 | 30 | 28.13% |
| NFLX240621P00600000 | 2024-04-26 1:39PM EDT | 2024-06-21 | 46.00 | 44.40 | 47.40 | +0.65 | +1.43% | 8 | 609 | 25.38% |
| NFLX240719P00600000 | 2024-04-24 10:13AM EDT | 2024-07-19 | 55.05 | 52.80 | 55.55 | 0.00 | - | 8 | 273 | 29.35% |
| NFLX240920P00600000 | 2024-04-26 2:16PM EDT | 2024-09-20 | 62.24 | 61.90 | 65.05 | +0.44 | +0.71% | 10 | 538 | 29.25% |
| NFLX241220P00600000 | 2024-04-23 10:30AM EDT | 2024-12-20 | 71.20 | 73.65 | 75.60 | 0.00 | - | 100 | 325 | 28.97% |
| NFLX250117P00600000 | 2024-04-25 12:58PM EDT | 2025-01-17 | 76.18 | 76.50 | 80.65 | 0.00 | - | 4 | 742 | 30.08% |
| NFLX250321P00600000 | 2024-04-24 10:52AM EDT | 2025-03-21 | 84.56 | 82.10 | 86.25 | 0.00 | - | 3 | 6 | 29.70% |
| NFLX250620P00600000 | 2024-04-26 1:42PM EDT | 2025-06-20 | 91.09 | 89.15 | 93.50 | -3.61 | -3.81% | 1 | 403 | 29.32% |
| NFLX251219P00600000 | 2024-04-19 10:00AM EDT | 2025-12-19 | 103.60 | 101.75 | 106.05 | 0.00 | - | 1 | 28 | 28.86% |
| NFLX260116P00600000 | 2024-04-24 12:18PM EDT | 2026-01-16 | 109.04 | 103.55 | 108.75 | 0.00 | - | 1 | 36 | 29.13% |
| NFLX261218P00600000 | 2024-04-16 10:49AM EDT | 2026-12-18 | 106.75 | 118.00 | 126.75 | 0.00 | - | 4 | 82 | 28.48% |
© 2024 Yahoo. Todos los derechos reservados.