Mercados españoles cerrados en 50 mins
IBEX 35
10.827,30 -44,70 (-0,41%) Euro Stoxx 50
4.913,42 +22,81 (+0,47%) Dólar/Euro
1,0767 +0,0039 (+0,37%) Petróleo Brent
82,82 -0,21 (-0,25%) Oro
2.296,60 -13,00 (-0,56%) Bitcoin EUR
57.368,30 +2.579,65 (+4,71%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:40AM EDT. Mercado abierto.
Precio de ejercicio:630.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00630000 | 2024-05-03 9:55AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 5 | 465 | 57.81% |
| NFLX240510C00630000 | 2024-05-03 9:55AM EDT | 2024-05-10 | 0.19 | 0.08 | 0.28 | +0.09 | +90.00% | 10 | 288 | 30.81% |
| NFLX240517C00630000 | 2024-05-03 10:02AM EDT | 2024-05-17 | 0.92 | 0.73 | 0.82 | +0.24 | +35.29% | 4 | 899 | 27.53% |
| NFLX240524C00630000 | 2024-05-02 12:56PM EDT | 2024-05-24 | 1.45 | 1.13 | 2.38 | +0.33 | +29.46% | 1 | 76 | 29.55% |
| NFLX240531C00630000 | 2024-05-02 3:44PM EDT | 2024-05-31 | 1.90 | 2.09 | 2.60 | 0.00 | - | 7 | 99 | 26.40% |
| NFLX240621C00630000 | 2024-05-03 10:24AM EDT | 2024-06-21 | 5.97 | 5.90 | 6.10 | +1.18 | +24.63% | 7 | 632 | 26.75% |
| NFLX240719C00630000 | 2024-05-03 9:55AM EDT | 2024-07-19 | 16.77 | 15.95 | 16.35 | +2.81 | +20.13% | 10 | 418 | 33.31% |
| NFLX240920C00630000 | 2024-05-01 12:18PM EDT | 2024-09-20 | 19.95 | 27.75 | 28.30 | 0.00 | - | 3 | 400 | 33.82% |
| NFLX241018C00630000 | 2024-05-02 12:36PM EDT | 2024-10-18 | 30.53 | 35.10 | 36.00 | 0.00 | - | 2 | 10 | 36.00% |
| NFLX241220C00630000 | 2024-05-01 1:57PM EDT | 2024-12-20 | 38.77 | 46.30 | 47.35 | 0.00 | - | 1 | 252 | 37.03% |
| NFLX250117C00630000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 47.20 | 51.80 | 53.10 | 0.00 | - | 2 | 424 | 37.96% |
| NFLX250321C00630000 | 2024-05-03 10:19AM EDT | 2025-03-21 | 62.85 | 62.15 | 63.80 | +3.50 | +5.90% | 3 | 45 | 39.02% |
| NFLX250620C00630000 | 2024-04-26 3:48PM EDT | 2025-06-20 | 72.65 | 75.45 | 78.85 | 0.00 | - | 3 | 219 | 40.60% |
| NFLX251219C00630000 | 2024-04-24 12:10PM EDT | 2025-12-19 | 92.00 | 98.80 | 103.35 | 0.00 | - | 1 | 86 | 42.19% |
| NFLX260116C00630000 | 2024-04-19 12:15PM EDT | 2026-01-16 | 97.77 | 102.85 | 107.50 | 0.00 | - | 2 | 61 | 42.62% |
| NFLX261218C00630000 | 2024-04-22 12:05PM EDT | 2026-12-18 | 130.73 | 137.05 | 144.05 | 0.00 | - | 1 | 12 | 44.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00630000 | 2024-04-24 3:53PM EDT | 2024-05-03 | 74.37 | 53.80 | 60.95 | 0.00 | - | 1 | 0 | 165.75% |
| NFLX240510P00630000 | 2024-04-24 3:56PM EDT | 2024-05-10 | 77.30 | 54.25 | 60.15 | 0.00 | - | 64 | 0 | 57.78% |
| NFLX240517P00630000 | 2024-05-02 1:47PM EDT | 2024-05-17 | 67.80 | 55.15 | 58.80 | 0.00 | - | 7 | 96 | 47.46% |
| NFLX240524P00630000 | 2024-04-26 12:56PM EDT | 2024-05-24 | 70.86 | 54.60 | 59.75 | 0.00 | - | 4 | 5 | 41.58% |
| NFLX240531P00630000 | 2024-04-17 2:28PM EDT | 2024-05-31 | 43.58 | 56.15 | 60.95 | 0.00 | - | 1 | 1 | 38.73% |
| NFLX240621P00630000 | 2024-04-30 1:42PM EDT | 2024-06-21 | 77.86 | 59.10 | 61.05 | 0.00 | - | 61 | 212 | 29.66% |
| NFLX240719P00630000 | 2024-04-29 2:44PM EDT | 2024-07-19 | 79.25 | 66.05 | 68.65 | 0.00 | - | 5 | 226 | 32.42% |
| NFLX240920P00630000 | 2024-05-02 1:46PM EDT | 2024-09-20 | 81.45 | 73.05 | 75.10 | 0.00 | - | 4 | 207 | 29.11% |
| NFLX241220P00630000 | 2024-04-19 9:44AM EDT | 2024-12-20 | 93.35 | 84.25 | 86.15 | 0.00 | - | 9 | 67 | 29.06% |
| NFLX250117P00630000 | 2024-04-26 3:40PM EDT | 2025-01-17 | 96.00 | 86.60 | 89.40 | 0.00 | - | 11 | 49 | 29.18% |
| NFLX250321P00630000 | 2024-04-19 12:10PM EDT | 2025-03-21 | 104.94 | 92.95 | 96.15 | 0.00 | - | 2 | 1 | 29.37% |
| NFLX250620P00630000 | 2024-04-18 3:45PM EDT | 2025-06-20 | 92.76 | 99.45 | 106.70 | 0.00 | - | 2 | 70 | 30.29% |
| NFLX251219P00630000 | 2024-03-28 10:32AM EDT | 2025-12-19 | 109.80 | 119.10 | 123.25 | 0.00 | - | 1 | 25 | 30.90% |
| NFLX260116P00630000 | 2024-04-23 2:14PM EDT | 2026-01-16 | 114.80 | 114.95 | 119.05 | 0.00 | - | 11 | 14 | 28.80% |
| NFLX261218P00630000 | 2024-05-01 2:05PM EDT | 2026-12-18 | 141.04 | 130.50 | 138.25 | 0.00 | - | 1 | 3 | 28.38% |
© 2024 Yahoo. Todos los derechos reservados.