Mercados españoles cerrados en 2 hrs 7 min
IBEX 35
10.871,40 -0,60 (-0,01%) Euro Stoxx 50
4.926,65 +36,04 (+0,74%) Dólar/Euro
1,0789 +0,0061 (+0,57%) Petróleo Brent
83,90 +0,23 (+0,27%) Oro
2.314,70 +5,10 (+0,22%) Bitcoin EUR
56.603,34 +2.273,94 (+4,19%)
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:730.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00730000 | 2024-04-24 10:46AM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| NFLX240510C00730000 | 2024-04-23 3:57PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| NFLX240517C00730000 | 2024-05-02 3:13PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 203 | 25.00% |
| NFLX240524C00730000 | 2024-05-02 2:57PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 37 | 25.00% |
| NFLX240531C00730000 | 2024-04-19 1:45PM EDT | 2024-05-31 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 12.50% |
| NFLX240621C00730000 | 2024-05-02 2:41PM EDT | 2024-06-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 22 | 210 | 12.50% |
| NFLX240719C00730000 | 2024-04-30 3:44PM EDT | 2024-07-19 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 12.50% |
| NFLX240920C00730000 | 2024-04-30 10:22AM EDT | 2024-09-20 | 6.48 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 6.25% |
| NFLX241018C00730000 | 2024-04-29 2:54PM EDT | 2024-10-18 | 10.88 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 6.25% |
| NFLX241220C00730000 | 2024-05-02 11:23AM EDT | 2024-12-20 | 18.15 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 6.25% |
| NFLX250117C00730000 | 2024-05-02 11:52AM EDT | 2025-01-17 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 6.25% |
| NFLX250321C00730000 | 2024-05-02 10:42AM EDT | 2025-03-21 | 28.75 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| NFLX251219C00730000 | 2024-04-23 9:35AM EDT | 2025-12-19 | 63.74 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 3.13% |
| NFLX260116C00730000 | 2024-04-22 12:42PM EDT | 2026-01-16 | 63.62 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| NFLX261218C00730000 | 2024-04-24 10:38AM EDT | 2026-12-18 | 100.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00730000 | 2024-04-05 3:20PM EDT | 2024-05-03 | 100.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240510P00730000 | 2024-04-16 1:33PM EDT | 2024-05-10 | 115.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517P00730000 | 2024-04-24 2:22PM EDT | 2024-05-17 | 176.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX240524P00730000 | 2024-04-26 12:46PM EDT | 2024-05-24 | 170.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240621P00730000 | 2024-04-18 11:16AM EDT | 2024-06-21 | 118.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX240719P00730000 | 2024-04-18 11:15AM EDT | 2024-07-19 | 122.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240920P00730000 | 2024-04-18 11:15AM EDT | 2024-09-20 | 127.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P00730000 | 2024-02-08 4:02PM EDT | 2024-12-20 | 177.09 | 143.80 | 148.60 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX250117P00730000 | 2024-03-08 2:16PM EDT | 2025-01-17 | 147.78 | 125.20 | 128.30 | 0.00 | - | 1 | 34 | 0.00% |
| NFLX251219P00730000 | 2023-09-13 1:11PM EDT | 2025-12-19 | 311.25 | 369.50 | 379.00 | 0.00 | - | - | 0 | 91.57% |
| NFLX260116P00730000 | 2024-01-24 3:49PM EDT | 2026-01-16 | 197.85 | 176.80 | 185.00 | 0.00 | - | 2 | 2 | 22.65% |
© 2024 Yahoo. Todos los derechos reservados.