Mercados españoles abiertos en 2 hrs 40 min
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.916,62 +288,14 (+0,77%) Dólar/Euro
1,0726 -0,0007 (-0,06%) Petróleo Brent
89,31 +0,30 (+0,34%) Bitcoin EUR
59.902,70 +76,67 (+0,13%)
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:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00380000 | 2024-04-19 12:41PM EDT | 2024-05-03 | 175.80 | 181.65 | 187.80 | 0.00 | - | 1 | 3 | 171.75% |
| NFLX240517C00380000 | 2024-04-19 10:15AM EDT | 2024-05-17 | 192.59 | 184.30 | 187.90 | 0.00 | - | 1 | 27 | 87.92% |
| NFLX240621C00380000 | 2024-03-28 12:43PM EDT | 2024-06-21 | 231.16 | 187.10 | 189.70 | 0.00 | - | 1 | 478 | 66.98% |
| NFLX240719C00380000 | 2024-04-22 10:13AM EDT | 2024-07-19 | 172.00 | 189.60 | 192.20 | 0.00 | - | 2 | 4 | 62.41% |
| NFLX240920C00380000 | 2024-04-25 12:21PM EDT | 2024-09-20 | 196.00 | 194.95 | 197.15 | 0.00 | - | 1 | 52 | 56.43% |
| NFLX241220C00380000 | 2024-04-12 10:47AM EDT | 2024-12-20 | 264.54 | 202.25 | 206.30 | 0.00 | - | 1 | 2 | 53.66% |
| NFLX250117C00380000 | 2024-04-22 10:13AM EDT | 2025-01-17 | 190.20 | 206.65 | 209.15 | 0.00 | - | 9 | 270 | 54.24% |
| NFLX250620C00380000 | 2024-04-18 3:20PM EDT | 2025-06-20 | 265.86 | 219.45 | 224.95 | 0.00 | - | 4 | 141 | 53.20% |
| NFLX251219C00380000 | 2024-02-29 11:44AM EDT | 2025-12-19 | 273.00 | 275.00 | 284.00 | 0.00 | - | 1 | 17 | 74.45% |
| NFLX260116C00380000 | 2024-04-22 9:40AM EDT | 2026-01-16 | 225.10 | 239.40 | 242.90 | 0.00 | - | 1 | 48 | 53.43% |
| NFLX261218C00380000 | 2024-04-19 3:31PM EDT | 2026-12-18 | 258.41 | 261.00 | 268.70 | 0.00 | - | 3 | 33 | 52.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00380000 | 2024-04-22 10:53AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 30 | 234.38% |
| NFLX240503P00380000 | 2024-04-22 1:37PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.09 | 0.00 | - | 165 | 168 | 94.53% |
| NFLX240517P00380000 | 2024-04-25 2:49PM EDT | 2024-05-17 | 0.07 | 0.01 | 0.16 | -0.01 | -12.50% | 98 | 700 | 60.84% |
| NFLX240524P00380000 | 2024-04-17 12:00PM EDT | 2024-05-24 | 0.27 | 0.10 | 0.48 | 0.00 | - | 15 | 24 | 61.08% |
| NFLX240621P00380000 | 2024-04-25 10:29AM EDT | 2024-06-21 | 0.38 | 0.15 | 0.72 | +0.09 | +31.03% | 3 | 1,627 | 49.56% |
| NFLX240719P00380000 | 2024-04-25 3:41PM EDT | 2024-07-19 | 1.10 | 0.97 | 1.18 | +0.10 | +10.00% | 2 | 12 | 43.99% |
| NFLX240920P00380000 | 2024-04-22 11:32AM EDT | 2024-09-20 | 3.20 | 2.40 | 2.83 | +0.15 | +4.92% | 15 | 246 | 39.44% |
| NFLX241220P00380000 | 2024-04-22 1:54PM EDT | 2024-12-20 | 7.05 | 4.95 | 6.45 | 0.00 | - | 3 | 617 | 37.79% |
| NFLX250117P00380000 | 2024-04-25 11:02AM EDT | 2025-01-17 | 8.25 | 7.60 | 7.85 | +0.58 | +7.56% | 10 | 947 | 37.74% |
| NFLX250321P00380000 | 2024-04-19 10:12AM EDT | 2025-03-21 | 10.70 | 9.90 | 10.70 | 0.00 | - | 10 | 46 | 37.22% |
| NFLX250620P00380000 | 2024-04-19 10:47AM EDT | 2025-06-20 | 14.61 | 14.25 | 15.25 | 0.00 | - | 1 | 256 | 37.03% |
| NFLX251219P00380000 | 2024-04-19 12:40PM EDT | 2025-12-19 | 25.27 | 22.00 | 23.00 | 0.00 | - | 4 | 246 | 36.05% |
| NFLX260116P00380000 | 2024-04-24 11:41AM EDT | 2026-01-16 | 24.45 | 23.10 | 25.55 | 0.00 | - | 5 | 60 | 36.78% |
| NFLX261218P00380000 | 2024-04-23 2:37PM EDT | 2026-12-18 | 33.68 | 32.20 | 37.40 | 0.00 | - | 10 | 27 | 35.13% |
© 2024 Yahoo. Todos los derechos reservados.