Mercados españoles abiertos en 5 hrs 25 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.270,50 +68,13 (+0,18%) Dólar/Euro
1,0750 -0,0001 (-0,01%) Petróleo Brent
83,81 +0,23 (+0,28%) Bitcoin EUR
57.205,73 -929,71 (-1,60%)
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:950.00
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00950000 | 2024-05-08 9:33AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 55 | 86.72% |
| NFLX240621C00950000 | 2024-05-03 1:43PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 233 | 310 | 41.41% |
| NFLX240719C00950000 | 2024-05-03 10:03AM EDT | 2024-07-19 | 0.57 | 0.08 | 0.61 | 0.00 | - | 4 | 10 | 44.19% |
| NFLX240920C00950000 | 2024-05-08 3:01PM EDT | 2024-09-20 | 1.08 | 0.73 | 1.04 | +0.48 | +80.00% | 12 | 6 | 34.78% |
| NFLX241220C00950000 | 2024-05-08 11:18AM EDT | 2024-12-20 | 5.26 | 4.60 | 4.90 | +2.16 | +69.68% | 2 | 37 | 35.29% |
| NFLX250117C00950000 | 2024-05-08 10:22AM EDT | 2025-01-17 | 7.10 | 6.40 | 6.60 | +1.41 | +24.78% | 1 | 245 | 35.53% |
| NFLX250321C00950000 | 2024-05-08 11:01AM EDT | 2025-03-21 | 12.40 | 11.00 | 11.60 | +5.05 | +68.71% | 1 | 16 | 36.54% |
| NFLX250620C00950000 | 2024-05-07 2:13PM EDT | 2025-06-20 | 18.00 | 18.60 | 19.55 | 0.00 | - | 1 | 79 | 37.43% |
| NFLX251219C00950000 | 2024-02-27 11:57AM EDT | 2025-12-19 | 39.29 | 37.00 | 46.00 | 0.00 | - | 11 | 53 | 42.28% |
| NFLX260116C00950000 | 2024-04-24 10:09AM EDT | 2026-01-16 | 27.43 | 36.80 | 40.00 | 0.00 | - | 2 | 3 | 39.06% |
| NFLX261218C00950000 | 2024-05-06 3:17PM EDT | 2026-12-18 | 63.98 | 67.05 | 74.15 | 0.00 | - | 2 | 15 | 41.15% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00950000 | 2024-02-20 3:12PM EDT | 2024-05-17 | 377.36 | 322.10 | 330.80 | 0.00 | - | - | 0 | 0.00% |
| NFLX240719P00950000 | 2024-03-20 12:33PM EDT | 2024-07-19 | 329.17 | 390.20 | 399.60 | 0.00 | - | - | 0 | 129.94% |
| NFLX240920P00950000 | 2024-03-15 9:36AM EDT | 2024-09-20 | 331.20 | 325.10 | 329.10 | 0.00 | - | - | 0 | 0.00% |
| NFLX250117P00950000 | 2024-01-24 11:44AM EDT | 2025-01-17 | 394.52 | 363.10 | 370.00 | 0.00 | - | 3 | 0 | 52.11% |
| NFLX250620P00950000 | 2024-03-07 2:56PM EDT | 2025-06-20 | 341.00 | 315.45 | 319.60 | 0.00 | - | - | 8 | 0.00% |
| NFLX251219P00950000 | 2024-01-12 12:06PM EDT | 2025-12-19 | 454.22 | 384.00 | 394.00 | 0.00 | - | - | 0 | 45.11% |
| NFLX260116P00950000 | 2024-05-03 2:33PM EDT | 2026-01-16 | 373.20 | 336.00 | 345.00 | 0.00 | - | 2 | 0 | 21.09% |
© 2024 Yahoo. Todos los derechos reservados.