Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0658 +0,0011 (+0,11%) Petróleo Brent
87,58 +0,47 (+0,54%) Oro
2.412,40 +14,40 (+0,60%) Bitcoin EUR
60.273,72 +754,20 (+1,27%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:23PM EDT. Mercado abierto.
Precio de ejercicio:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00390000 | 2024-04-19 9:33AM EDT | 2024-04-19 | 179.70 | 165.25 | 168.85 | -39.63 | -18.07% | 3 | 7 | 335.16% |
| NFLX240426C00390000 | 2024-04-12 3:28PM EDT | 2024-04-26 | 230.86 | 165.95 | 170.45 | 0.00 | - | - | 1 | 141.50% |
| NFLX240510C00390000 | 2024-04-04 9:59AM EDT | 2024-05-10 | 246.76 | 167.60 | 170.90 | 0.00 | - | 1 | 1 | 93.86% |
| NFLX240517C00390000 | 2024-04-19 9:33AM EDT | 2024-05-17 | 181.55 | 167.75 | 171.10 | -46.50 | -20.39% | 3 | 26 | 82.84% |
| NFLX240621C00390000 | 2024-03-08 11:42AM EDT | 2024-06-21 | 230.22 | 250.60 | 252.80 | 0.00 | - | 1 | 233 | 203.40% |
| NFLX240719C00390000 | 2024-04-19 9:49AM EDT | 2024-07-19 | 178.44 | 173.25 | 176.00 | -47.75 | -21.11% | 1 | 14 | 60.14% |
| NFLX240920C00390000 | 2024-04-19 10:15AM EDT | 2024-09-20 | 192.96 | 179.25 | 182.30 | -46.90 | -19.55% | 1 | 32 | 55.49% |
| NFLX241220C00390000 | 2024-02-13 10:30AM EDT | 2024-12-20 | 191.66 | 245.65 | 249.10 | 0.00 | - | 15 | 17 | 100.35% |
| NFLX250117C00390000 | 2024-04-01 9:44AM EDT | 2025-01-17 | 248.00 | 190.55 | 196.85 | 0.00 | - | 2 | 616 | 53.65% |
| NFLX250620C00390000 | 2024-04-16 12:06PM EDT | 2025-06-20 | 266.57 | 207.40 | 213.55 | 0.00 | - | 1 | 138 | 53.81% |
| NFLX251219C00390000 | 2024-02-15 12:54PM EDT | 2025-12-19 | 256.53 | 269.70 | 277.05 | 0.00 | - | 2 | 51 | 76.68% |
| NFLX260116C00390000 | 2024-04-09 1:58PM EDT | 2026-01-16 | 283.05 | 225.30 | 231.30 | 0.00 | - | 4 | 35 | 52.99% |
| NFLX261218C00390000 | 2024-04-18 11:31AM EDT | 2026-12-18 | 307.59 | 249.10 | 258.95 | 0.00 | - | 1 | 22 | 53.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00390000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.01 | 0.00 | - | 137 | 356 | 200.00% |
| NFLX240426P00390000 | 2024-03-11 3:26PM EDT | 2024-04-26 | 0.60 | 0.03 | 0.40 | 0.00 | - | 1 | 1 | 101.76% |
| NFLX240503P00390000 | 2024-04-11 1:21PM EDT | 2024-05-03 | 0.49 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 70.90% |
| NFLX240510P00390000 | 2024-04-11 1:23PM EDT | 2024-05-10 | 0.54 | 0.00 | 0.72 | 0.00 | - | - | 1 | 65.63% |
| NFLX240517P00390000 | 2024-04-19 11:30AM EDT | 2024-05-17 | 0.10 | 0.10 | 0.15 | -0.21 | -67.74% | 20 | 441 | 50.10% |
| NFLX240524P00390000 | 2024-04-19 12:45PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.84 | -0.70 | -76.09% | 2 | 1 | 52.42% |
| NFLX240621P00390000 | 2024-04-19 11:44AM EDT | 2024-06-21 | 0.56 | 0.59 | 0.65 | -0.39 | -41.05% | 5 | 617 | 41.94% |
| NFLX240719P00390000 | 2024-04-19 11:12AM EDT | 2024-07-19 | 1.59 | 1.66 | 1.77 | +0.03 | +1.92% | 3 | 10 | 41.62% |
| NFLX240920P00390000 | 2024-04-19 11:09AM EDT | 2024-09-20 | 3.36 | 3.60 | 3.85 | +0.02 | +0.60% | 1 | 417 | 37.90% |
| NFLX241220P00390000 | 2024-04-19 1:01PM EDT | 2024-12-20 | 8.30 | 8.10 | 8.40 | +1.30 | +18.57% | 156 | 178 | 37.04% |
| NFLX250117P00390000 | 2024-04-19 11:35AM EDT | 2025-01-17 | 9.40 | 9.45 | 9.90 | +1.24 | +15.20% | 12 | 967 | 36.90% |
| NFLX250620P00390000 | 2024-04-19 11:07AM EDT | 2025-06-20 | 16.80 | 17.10 | 19.25 | +2.10 | +14.29% | 75 | 314 | 37.22% |
| NFLX251219P00390000 | 2024-04-16 10:17AM EDT | 2025-12-19 | 20.72 | 25.10 | 30.40 | 0.00 | - | 1 | 622 | 37.74% |
| NFLX260116P00390000 | 2024-04-18 12:33PM EDT | 2026-01-16 | 22.90 | 26.50 | 29.85 | 0.00 | - | 64 | 88 | 36.60% |
| NFLX261218P00390000 | 2024-04-19 12:36PM EDT | 2026-12-18 | 38.00 | 36.25 | 40.65 | +4.91 | +14.84% | 13 | 20 | 34.28% |
© 2024 Yahoo. Todos los derechos reservados.