Mercados españoles cerrados en 3 hrs 37 min
IBEX 35
11.050,40 +22,60 (+0,20%) Euro Stoxx 50
4.947,85 -42,03 (-0,84%) Dólar/Euro
1,0723 +0,0022 (+0,20%) Petróleo Brent
88,19 +0,17 (+0,19%) Oro
2.342,40 +4,00 (+0,17%) Bitcoin EUR
59.596,93 -2.416,68 (-3,90%)
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:340.00
Opciones de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00340000 | 2023-12-13 12:25PM EDT | 2024-05-17 | 148.43 | 159.95 | 163.40 | 0.00 | - | 5 | 23 | 0.00% |
| NFLX240621C00340000 | 2024-04-04 11:33AM EDT | 2024-06-21 | 297.02 | 0.00 | 0.00 | 0.00 | - | 1 | 368 | 0.00% |
| NFLX240920C00340000 | 2024-03-27 12:56PM EDT | 2024-09-20 | 286.75 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 0.00% |
| NFLX241220C00340000 | 2024-03-15 2:49PM EDT | 2024-12-20 | 286.67 | 297.40 | 301.30 | 0.00 | - | 1 | 6 | 125.40% |
| NFLX250117C00340000 | 2024-04-19 11:25AM EDT | 2025-01-17 | 240.40 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 0.00% |
| NFLX250620C00340000 | 2024-01-24 10:44AM EDT | 2025-06-20 | 252.02 | 276.10 | 281.70 | 0.00 | - | 2 | 26 | 80.51% |
| NFLX251219C00340000 | 2024-02-13 2:53PM EDT | 2025-12-19 | 266.10 | 313.00 | 320.85 | 0.00 | - | 1 | 10 | 89.16% |
| NFLX260116C00340000 | 2024-04-19 3:31PM EDT | 2026-01-16 | 261.23 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| NFLX261218C00340000 | 2024-03-26 3:20PM EDT | 2026-12-18 | 356.48 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
Opciones de ventapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00340000 | 2024-03-19 9:49AM EDT | 2024-04-26 | 0.16 | 0.00 | 0.43 | 0.00 | - | 1 | 1 | 272.27% |
| NFLX240503P00340000 | 2024-04-22 9:32AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 86 | 80 | 50.00% |
| NFLX240510P00340000 | 2024-04-19 9:41AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NFLX240517P00340000 | 2024-04-22 12:27PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 31 | 184 | 50.00% |
| NFLX240621P00340000 | 2024-04-19 12:34PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 609 | 25.00% |
| NFLX240719P00340000 | 2024-04-24 3:16PM EDT | 2024-07-19 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| NFLX240920P00340000 | 2024-04-24 2:39PM EDT | 2024-09-20 | 1.62 | 0.00 | 0.00 | 0.00 | - | 2 | 429 | 12.50% |
| NFLX241220P00340000 | 2024-04-19 3:42PM EDT | 2024-12-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 12 | 62 | 12.50% |
| NFLX250117P00340000 | 2024-04-24 10:45AM EDT | 2025-01-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 595 | 12.50% |
| NFLX250321P00340000 | 2024-04-22 10:05AM EDT | 2025-03-21 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| NFLX250620P00340000 | 2024-04-19 11:47AM EDT | 2025-06-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 232 | 6.25% |
| NFLX251219P00340000 | 2024-03-28 12:31PM EDT | 2025-12-19 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 6.25% |
| NFLX260116P00340000 | 2024-04-12 11:30AM EDT | 2026-01-16 | 14.10 | 0.00 | 0.00 | 0.00 | - | 11 | 36 | 6.25% |
| NFLX261218P00340000 | 2024-04-24 3:26PM EDT | 2026-12-18 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.