Mercados españoles cerrados
S&P 500
5.046,61 -25,02 (-0,49%) Nasdaq
15.602,43 -110,32 (-0,70%) NIKKEI 225
37.628,48 -831,60 (-2,16%) Dólar/Euro
1,0734 +0,0033 (+0,31%) Petróleo Brent
89,16 +1,14 (+1,30%) Bitcoin EUR
60.320,08 +613,51 (+1,03%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:08PM EDT. Mercado abierto.
Precio de ejercicio:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00350000 | 2024-04-09 12:24PM EDT | 2024-05-03 | 271.23 | 209.75 | 215.55 | 0.00 | - | - | 1 | 145.41% |
| NFLX240517C00350000 | 2024-04-19 11:11AM EDT | 2024-05-17 | 212.10 | 211.20 | 214.70 | 0.00 | - | 1 | 60 | 0.00% |
| NFLX240621C00350000 | 2024-04-22 2:40PM EDT | 2024-06-21 | 211.21 | 214.10 | 216.15 | 0.00 | - | 1 | 317 | 63.40% |
| NFLX240920C00350000 | 2024-04-22 10:42AM EDT | 2024-09-20 | 210.58 | 220.55 | 222.90 | 0.00 | - | 6 | 87 | 56.48% |
| NFLX241220C00350000 | 2024-04-23 3:17PM EDT | 2024-12-20 | 244.56 | 227.60 | 230.95 | 0.00 | - | 1 | 11 | 55.32% |
| NFLX250117C00350000 | 2024-04-22 1:59PM EDT | 2025-01-17 | 225.77 | 230.20 | 233.25 | 0.00 | - | 8 | 468 | 55.19% |
| NFLX250620C00350000 | 2024-04-18 11:33AM EDT | 2025-06-20 | 298.00 | 241.85 | 248.15 | 0.00 | - | 2 | 29 | 54.84% |
| NFLX251219C00350000 | 2024-03-12 12:26PM EDT | 2025-12-19 | 300.97 | 318.45 | 327.00 | 0.00 | - | 1 | 60 | 90.28% |
| NFLX260116C00350000 | 2024-04-08 12:17PM EDT | 2026-01-16 | 327.00 | 258.35 | 263.75 | 0.00 | - | 1 | 66 | 54.32% |
| NFLX261218C00350000 | 2024-04-01 12:10PM EDT | 2026-12-18 | 328.40 | 278.00 | 286.00 | 0.00 | - | 4 | 32 | 53.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00350000 | 2024-04-18 3:55PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 198.44% |
| NFLX240503P00350000 | 2024-04-18 10:25AM EDT | 2024-05-03 | 0.35 | 0.00 | 0.09 | 0.00 | - | 2 | 3 | 106.25% |
| NFLX240517P00350000 | 2024-04-24 10:09AM EDT | 2024-05-17 | 0.16 | 0.01 | 0.32 | 0.00 | - | 16 | 755 | 75.98% |
| NFLX240531P00350000 | 2024-04-15 2:54PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.77 | 0.00 | - | - | 1 | 66.50% |
| NFLX240621P00350000 | 2024-04-25 12:00PM EDT | 2024-06-21 | 0.20 | 0.07 | 0.27 | +0.04 | +25.00% | 16 | 1,727 | 50.78% |
| NFLX240719P00350000 | 2024-04-24 10:16AM EDT | 2024-07-19 | 0.70 | 0.60 | 0.76 | 0.00 | - | 1 | 131 | 48.05% |
| NFLX240920P00350000 | 2024-04-24 12:26PM EDT | 2024-09-20 | 1.91 | 1.60 | 1.85 | 0.00 | - | 4 | 740 | 42.38% |
| NFLX241220P00350000 | 2024-04-24 2:05PM EDT | 2024-12-20 | 4.65 | 4.10 | 4.60 | 0.00 | - | 3 | 83 | 40.37% |
| NFLX250117P00350000 | 2024-04-25 1:39PM EDT | 2025-01-17 | 5.45 | 5.30 | 5.55 | -0.34 | -5.87% | 26 | 1,584 | 39.97% |
| NFLX250321P00350000 | 2024-04-24 3:46PM EDT | 2025-03-21 | 7.50 | 7.00 | 8.35 | 0.00 | - | 42 | 12 | 40.01% |
| NFLX250620P00350000 | 2024-04-24 11:40AM EDT | 2025-06-20 | 11.00 | 10.40 | 12.20 | 0.00 | - | 1 | 830 | 39.61% |
| NFLX251219P00350000 | 2024-04-22 9:45AM EDT | 2025-12-19 | 19.35 | 16.90 | 18.00 | 0.00 | - | 25 | 217 | 37.65% |
| NFLX260116P00350000 | 2024-04-25 9:39AM EDT | 2026-01-16 | 19.50 | 17.85 | 18.80 | +0.25 | +1.30% | 1 | 268 | 37.38% |
| NFLX261218P00350000 | 2024-04-24 3:48PM EDT | 2026-12-18 | 25.20 | 27.15 | 28.90 | 0.00 | - | 2 | 42 | 35.63% |
© 2024 Yahoo. Todos los derechos reservados.