Mercados españoles abiertos en 2 hrs 10 min
S&P 500
5.070,55 +59,95 (+1,20%) Nasdaq
15.696,64 +245,33 (+1,59%) NIKKEI 225
38.360,84 +808,68 (+2,15%) Dólar/Euro
1,0708 +0,0003 (+0,03%) Petróleo Brent
88,49 +0,07 (+0,08%) Bitcoin EUR
62.473,56 +524,97 (+0,85%)
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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00400000 | 2024-04-19 9:58AM EDT | 2024-04-26 | 177.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240503C00400000 | 2024-04-10 11:16AM EDT | 2024-05-03 | 216.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517C00400000 | 2024-04-19 3:25PM EDT | 2024-05-17 | 157.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531C00400000 | 2024-04-18 2:31PM EDT | 2024-05-31 | 210.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621C00400000 | 2024-04-23 9:40AM EDT | 2024-06-21 | 166.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719C00400000 | 2024-04-23 1:47PM EDT | 2024-07-19 | 183.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX240920C00400000 | 2024-04-23 3:12PM EDT | 2024-09-20 | 190.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX241220C00400000 | 2024-04-23 10:03AM EDT | 2024-12-20 | 185.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117C00400000 | 2024-04-23 3:11PM EDT | 2025-01-17 | 202.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX250321C00400000 | 2024-04-05 11:58AM EDT | 2025-03-21 | 265.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620C00400000 | 2024-04-22 12:39PM EDT | 2025-06-20 | 194.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219C00400000 | 2024-04-23 3:18PM EDT | 2025-12-19 | 235.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX260116C00400000 | 2024-04-19 11:26AM EDT | 2026-01-16 | 223.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NFLX261218C00400000 | 2024-04-22 9:37AM EDT | 2026-12-18 | 237.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00400000 | 2024-04-22 3:51PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.00 | 0.00 | - | 191 | 0 | 118.75% |
| NFLX240510P00400000 | 2024-04-22 12:19PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| NFLX240517P00400000 | 2024-04-23 2:29PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 25.00% |
| NFLX240524P00400000 | 2024-04-19 12:45PM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NFLX240531P00400000 | 2024-04-22 11:39AM EDT | 2024-05-31 | 0.56 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NFLX240621P00400000 | 2024-04-23 2:47PM EDT | 2024-06-21 | 0.43 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| NFLX240719P00400000 | 2024-04-23 3:09PM EDT | 2024-07-19 | 1.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX240920P00400000 | 2024-04-23 12:37PM EDT | 2024-09-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX241220P00400000 | 2024-04-23 3:46PM EDT | 2024-12-20 | 7.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250117P00400000 | 2024-04-23 3:24PM EDT | 2025-01-17 | 8.87 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NFLX250321P00400000 | 2024-04-23 1:31PM EDT | 2025-03-21 | 11.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250620P00400000 | 2024-04-22 10:10AM EDT | 2025-06-20 | 20.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX251219P00400000 | 2024-04-22 11:51AM EDT | 2025-12-19 | 28.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX260116P00400000 | 2024-04-23 9:33AM EDT | 2026-01-16 | 28.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX261218P00400000 | 2024-04-22 10:46AM EDT | 2026-12-18 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.