Mercados españoles cerrados en 46 mins
IBEX 35
10.838,70 -33,30 (-0,31%) Euro Stoxx 50
4.920,52 +29,91 (+0,61%) Dólar/Euro
1,0763 +0,0036 (+0,33%) Petróleo Brent
83,37 -0,30 (-0,36%) Oro
2.293,50 -16,10 (-0,70%) Bitcoin EUR
57.464,57 +2.591,19 (+4,72%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:44AM EDT. Mercado abierto.
Precio de ejercicio:710.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00710000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 80 | 118.75% |
| NFLX240510C00710000 | 2024-04-30 9:30AM EDT | 2024-05-10 | 0.74 | 0.00 | 0.41 | 0.00 | - | 9 | 62 | 60.74% |
| NFLX240517C00710000 | 2024-05-03 10:08AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.15 | -0.05 | -38.46% | 3 | 237 | 42.68% |
| NFLX240524C00710000 | 2024-05-03 9:42AM EDT | 2024-05-24 | 0.48 | 0.01 | 1.15 | +0.37 | +336.36% | 1 | 25 | 47.74% |
| NFLX240531C00710000 | 2024-05-02 3:26PM EDT | 2024-05-31 | 0.02 | 0.06 | 0.96 | 0.00 | - | 1 | 18 | 40.25% |
| NFLX240621C00710000 | 2024-05-01 12:10PM EDT | 2024-06-21 | 0.30 | 0.50 | 0.57 | 0.00 | - | 2 | 183 | 28.10% |
| NFLX240719C00710000 | 2024-04-29 2:20PM EDT | 2024-07-19 | 3.10 | 3.85 | 4.10 | 0.00 | - | 2 | 49 | 33.44% |
| NFLX240920C00710000 | 2024-04-26 3:10PM EDT | 2024-09-20 | 9.25 | 10.30 | 10.55 | 0.00 | - | 2 | 120 | 32.89% |
| NFLX241018C00710000 | 2024-05-01 9:49AM EDT | 2024-10-18 | 11.20 | 14.90 | 17.25 | 0.00 | - | 5 | 11 | 36.00% |
| NFLX241220C00710000 | 2024-05-02 2:17PM EDT | 2024-12-20 | 21.65 | 23.70 | 24.50 | 0.00 | - | 5 | 76 | 35.62% |
| NFLX250117C00710000 | 2024-05-02 2:10PM EDT | 2025-01-17 | 26.27 | 28.50 | 29.40 | 0.00 | - | 3 | 340 | 36.59% |
| NFLX250321C00710000 | 2024-05-02 3:15PM EDT | 2025-03-21 | 35.35 | 36.65 | 39.55 | 0.00 | - | 1 | 67 | 38.03% |
| NFLX251219C00710000 | 2024-04-29 10:36AM EDT | 2025-12-19 | 70.47 | 73.00 | 76.70 | 0.00 | - | 1 | 24 | 41.08% |
| NFLX260116C00710000 | 2024-04-22 12:43PM EDT | 2026-01-16 | 68.43 | 75.60 | 78.55 | 0.00 | - | 1 | 3 | 40.77% |
| NFLX261218C00710000 | 2024-05-03 9:50AM EDT | 2026-12-18 | 111.05 | 109.15 | 117.50 | +7.05 | +6.78% | 1 | 51 | 43.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00710000 | 2024-04-17 2:45PM EDT | 2024-05-03 | 97.75 | 134.05 | 140.00 | 0.00 | - | - | 0 | 292.07% |
| NFLX240510P00710000 | 2024-04-23 11:41AM EDT | 2024-05-10 | 140.36 | 133.75 | 140.90 | 0.00 | - | 1 | 0 | 105.24% |
| NFLX240517P00710000 | 2024-04-19 3:02PM EDT | 2024-05-17 | 156.55 | 135.20 | 140.10 | 0.00 | - | 1 | 0 | 78.36% |
| NFLX240621P00710000 | 2024-04-11 3:42PM EDT | 2024-06-21 | 91.50 | 134.40 | 137.90 | 0.00 | - | 51 | 0 | 43.56% |
| NFLX240719P00710000 | 2024-04-18 10:35AM EDT | 2024-07-19 | 106.55 | 134.90 | 138.45 | 0.00 | - | - | 0 | 35.93% |
| NFLX240920P00710000 | 2024-04-25 3:08PM EDT | 2024-09-20 | 146.40 | 137.85 | 140.80 | 0.00 | - | 2 | 15 | 29.73% |
| NFLX241018P00710000 | 2024-04-25 3:17PM EDT | 2024-10-18 | 147.40 | 139.60 | 142.65 | 0.00 | - | - | 1 | 29.09% |
| NFLX241220P00710000 | 2024-04-15 10:40AM EDT | 2024-12-20 | 116.70 | 143.60 | 145.60 | 0.00 | - | 1 | 3 | 27.24% |
| NFLX250117P00710000 | 2024-04-30 11:47AM EDT | 2025-01-17 | 162.65 | 144.45 | 147.25 | 0.00 | - | 2 | 6 | 26.93% |
| NFLX250321P00710000 | 2024-04-30 11:53AM EDT | 2025-03-21 | 166.20 | 149.15 | 152.60 | 0.00 | - | 4 | 5 | 27.40% |
| NFLX251219P00710000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 305.99 | 349.50 | 359.00 | 0.00 | - | - | 0 | 91.48% |
| NFLX260116P00710000 | 2024-03-26 2:21PM EDT | 2026-01-16 | 143.93 | 171.10 | 175.70 | 0.00 | - | 4 | 4 | 28.49% |
| NFLX261218P00710000 | 2024-04-19 11:21AM EDT | 2026-12-18 | 189.98 | 179.15 | 187.45 | 0.00 | - | 1 | 1 | 26.30% |
© 2024 Yahoo. Todos los derechos reservados.