Mercados españoles cerrados
S&P 500
5.025,74 +3,53 (+0,07%) Nasdaq
15.681,37 -2,00 (-0,01%) NIKKEI 225
38.079,70 +117,90 (+0,31%) Dólar/Euro
1,0656 -0,0018 (-0,17%) Petróleo Brent
87,60 +0,31 (+0,36%) Bitcoin EUR
59.694,85 +3.126,98 (+5,53%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:58PM EDT. Mercado abierto.
Precio de ejercicio:320.00
Opciones de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00320000 | 2024-01-23 12:59PM EDT | 2024-04-19 | 171.50 | 269.75 | 273.70 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240517C00320000 | 2024-04-01 3:35PM EDT | 2024-05-17 | 294.13 | 297.35 | 300.60 | 0.00 | - | 1 | 43 | 138.06% |
| NFLX240621C00320000 | 2024-04-16 9:46AM EDT | 2024-06-21 | 297.07 | 298.70 | 301.85 | 0.00 | - | 2 | 596 | 100.15% |
| NFLX240920C00320000 | 2024-02-20 2:55PM EDT | 2024-09-20 | 264.33 | 308.70 | 317.95 | 0.00 | - | 1 | 58 | 91.44% |
| NFLX241220C00320000 | 2024-02-23 12:49PM EDT | 2024-12-20 | 280.46 | 319.25 | 328.90 | 0.00 | - | 1 | 1 | 85.59% |
| NFLX250117C00320000 | 2024-04-03 12:22PM EDT | 2025-01-17 | 323.00 | 310.55 | 317.45 | 0.00 | - | 3 | 342 | 69.69% |
| NFLX250620C00320000 | 2024-02-15 10:50AM EDT | 2025-06-20 | 300.50 | 311.85 | 319.50 | 0.00 | - | 1 | 57 | 57.40% |
| NFLX251219C00320000 | 2024-02-27 1:28PM EDT | 2025-12-19 | 322.92 | 321.00 | 331.00 | 0.00 | - | 2 | 27 | 55.77% |
| NFLX260116C00320000 | 2024-03-07 10:37AM EDT | 2026-01-16 | 319.00 | 350.75 | 358.95 | 0.00 | - | 2 | 23 | 72.84% |
| NFLX261218C00320000 | 2024-03-14 12:38PM EDT | 2026-12-18 | 352.33 | 356.00 | 366.00 | 0.00 | - | 1 | 7 | 61.95% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00320000 | 2024-04-08 10:01AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 250.00% |
| NFLX240426P00320000 | 2024-04-09 11:04AM EDT | 2024-04-26 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 4 | 148.05% |
| NFLX240517P00320000 | 2024-04-17 9:36AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.13 | 0.00 | - | 9 | 179 | 80.08% |
| NFLX240621P00320000 | 2024-04-17 11:49AM EDT | 2024-06-21 | 0.29 | 0.16 | 0.36 | 0.00 | - | 3 | 2,174 | 62.84% |
| NFLX240719P00320000 | 2024-04-16 10:31AM EDT | 2024-07-19 | 0.60 | 0.44 | 0.70 | 0.00 | - | 1 | 26 | 57.98% |
| NFLX240920P00320000 | 2024-04-18 9:42AM EDT | 2024-09-20 | 1.35 | 1.13 | 1.47 | +0.15 | +12.50% | 1 | 425 | 50.54% |
| NFLX241220P00320000 | 2024-04-15 3:05PM EDT | 2024-12-20 | 3.35 | 2.63 | 3.15 | 0.00 | - | 1 | 65 | 46.98% |
| NFLX250117P00320000 | 2024-04-12 12:33PM EDT | 2025-01-17 | 3.65 | 3.15 | 3.65 | 0.00 | - | 6 | 2,887 | 45.86% |
| NFLX250620P00320000 | 2024-04-05 12:45PM EDT | 2025-06-20 | 6.90 | 3.05 | 10.90 | 0.00 | - | 1 | 186 | 47.58% |
| NFLX251219P00320000 | 2024-04-18 12:22PM EDT | 2025-12-19 | 11.78 | 10.50 | 12.55 | +0.37 | +3.24% | 4 | 139 | 41.49% |
| NFLX260116P00320000 | 2024-04-09 3:35PM EDT | 2026-01-16 | 11.95 | 11.30 | 13.05 | 0.00 | - | 2 | 54 | 41.03% |
| NFLX261218P00320000 | 2024-04-04 10:18AM EDT | 2026-12-18 | 15.35 | 15.00 | 23.90 | 0.00 | - | 59 | 26 | 40.34% |
© 2024 Yahoo. Todos los derechos reservados.