Mercados españoles cerrados en 6 hrs 34 min
IBEX 35
10.871,90 -0,10 (-0,00%) Euro Stoxx 50
4.916,23 +25,62 (+0,52%) Dólar/Euro
1,0747 +0,0020 (+0,18%) Petróleo Brent
83,38 +0,35 (+0,42%) Oro
2.309,00 -0,60 (-0,03%) Bitcoin EUR
55.201,65 +1.305,20 (+2,42%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:670.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00670000 | 2024-04-30 10:42AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NFLX240510C00670000 | 2024-05-02 1:33PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240517C00670000 | 2024-05-02 12:28PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240524C00670000 | 2024-05-01 12:02PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| NFLX240531C00670000 | 2024-05-01 3:15PM EDT | 2024-05-31 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240607C00670000 | 2024-04-26 10:44AM EDT | 2024-06-07 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240621C00670000 | 2024-05-02 11:08AM EDT | 2024-06-21 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NFLX240719C00670000 | 2024-05-01 2:15PM EDT | 2024-07-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX240920C00670000 | 2024-05-02 2:18PM EDT | 2024-09-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX241018C00670000 | 2024-05-02 11:58AM EDT | 2024-10-18 | 20.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX241220C00670000 | 2024-04-26 3:07PM EDT | 2024-12-20 | 30.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| NFLX250117C00670000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 34.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NFLX250321C00670000 | 2024-05-02 3:01PM EDT | 2025-03-21 | 46.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NFLX251219C00670000 | 2024-04-08 12:37PM EDT | 2025-12-19 | 128.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX260116C00670000 | 2024-04-30 2:20PM EDT | 2026-01-16 | 82.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX261218C00670000 | 2024-04-25 11:35AM EDT | 2026-12-18 | 117.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00670000 | 2024-04-22 10:05AM EDT | 2024-05-03 | 127.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240517P00670000 | 2024-04-22 3:20PM EDT | 2024-05-17 | 113.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NFLX240621P00670000 | 2024-04-19 9:33AM EDT | 2024-06-21 | 100.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240719P00670000 | 2024-04-25 3:00PM EDT | 2024-07-19 | 108.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240920P00670000 | 2024-04-26 11:00AM EDT | 2024-09-20 | 118.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX241220P00670000 | 2024-04-18 10:35AM EDT | 2024-12-20 | 94.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250117P00670000 | 2024-04-23 11:26AM EDT | 2025-01-17 | 118.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321P00670000 | 2024-04-24 10:07AM EDT | 2025-03-21 | 127.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX251219P00670000 | 2023-11-29 11:16AM EDT | 2025-12-19 | 203.80 | 198.90 | 203.40 | 0.00 | - | 2 | 1 | 46.88% |
| NFLX260116P00670000 | 2024-04-11 2:58PM EDT | 2026-01-16 | 119.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX261218P00670000 | 2024-04-15 11:31AM EDT | 2026-12-18 | 142.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.