Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.694,39 +38,78 (+0,07%)
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:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00410000 | 2024-04-16 9:30AM EDT | 2024-04-19 | 198.46 | 143.05 | 147.55 | 0.00 | - | 3 | 7 | 255.66% |
| NFLX240426C00410000 | 2024-04-17 3:05PM EDT | 2024-04-26 | 204.90 | 144.00 | 147.95 | 0.00 | - | 1 | 4 | 109.67% |
| NFLX240517C00410000 | 2024-04-17 3:05PM EDT | 2024-05-17 | 205.90 | 145.55 | 148.95 | 0.00 | - | 1 | 40 | 67.92% |
| NFLX240621C00410000 | 2024-04-19 2:06PM EDT | 2024-06-21 | 153.05 | 148.80 | 151.60 | -61.45 | -28.65% | 11 | 1,602 | 55.98% |
| NFLX240719C00410000 | 2024-01-30 4:18PM EDT | 2024-07-19 | 169.00 | 202.30 | 207.55 | 0.00 | - | 1 | 3 | 125.66% |
| NFLX240920C00410000 | 2024-04-19 3:45PM EDT | 2024-09-20 | 158.96 | 216.80 | 219.55 | -71.25 | -30.95% | 1 | 199 | 109.33% |
| NFLX241220C00410000 | 2024-04-19 12:35PM EDT | 2024-12-20 | 170.00 | 169.55 | 172.80 | -52.14 | -23.47% | 1 | 12 | 50.17% |
| NFLX250117C00410000 | 2024-04-19 12:17PM EDT | 2025-01-17 | 175.37 | 171.00 | 177.70 | -54.04 | -23.56% | 2 | 729 | 50.09% |
| NFLX250620C00410000 | 2024-02-02 4:24PM EDT | 2025-06-20 | 206.05 | 251.05 | 256.15 | 0.00 | - | 2 | 44 | 85.84% |
| NFLX251219C00410000 | 2024-03-22 3:07PM EDT | 2025-12-19 | 275.00 | 207.60 | 212.40 | 0.00 | - | 1 | 93 | 51.21% |
| NFLX260116C00410000 | 2024-03-11 2:50PM EDT | 2026-01-16 | 258.65 | 267.90 | 273.70 | 0.00 | - | 2 | 30 | 78.39% |
| NFLX261218C00410000 | 2024-04-05 11:27AM EDT | 2026-12-18 | 309.60 | 234.60 | 243.00 | 0.00 | - | 1 | 17 | 51.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00410000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 21 | 423 | 175.00% |
| NFLX240426P00410000 | 2024-04-19 2:00PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.10 | -0.06 | -40.00% | 113 | 24 | 74.80% |
| NFLX240503P00410000 | 2024-04-19 10:56AM EDT | 2024-05-03 | 0.04 | 0.01 | 0.33 | -0.11 | -73.33% | 41 | 14 | 62.55% |
| NFLX240510P00410000 | 2024-04-16 10:54AM EDT | 2024-05-10 | 0.70 | 0.02 | 0.75 | 0.00 | - | 2 | 3 | 57.54% |
| NFLX240517P00410000 | 2024-04-19 3:43PM EDT | 2024-05-17 | 0.28 | 0.04 | 0.28 | -0.20 | -41.67% | 175 | 503 | 47.95% |
| NFLX240621P00410000 | 2024-04-19 9:41AM EDT | 2024-06-21 | 0.84 | 0.50 | 1.06 | -0.25 | -22.94% | 2 | 720 | 39.65% |
| NFLX240719P00410000 | 2024-04-19 3:24PM EDT | 2024-07-19 | 2.63 | 1.42 | 5.05 | +0.29 | +12.39% | 4 | 9 | 46.44% |
| NFLX240920P00410000 | 2024-04-19 2:28PM EDT | 2024-09-20 | 5.20 | 5.35 | 5.65 | +0.39 | +8.11% | 6 | 293 | 36.89% |
| NFLX241220P00410000 | 2024-04-19 2:05PM EDT | 2024-12-20 | 11.00 | 10.95 | 11.35 | +1.85 | +20.22% | 14 | 273 | 36.25% |
| NFLX250117P00410000 | 2024-04-19 12:29PM EDT | 2025-01-17 | 12.40 | 12.70 | 13.30 | +2.20 | +21.57% | 116 | 667 | 36.30% |
| NFLX250321P00410000 | 2024-04-19 11:32AM EDT | 2025-03-21 | 15.25 | 14.35 | 17.65 | +2.05 | +15.53% | 2 | 32 | 36.40% |
| NFLX250620P00410000 | 2024-04-19 10:11AM EDT | 2025-06-20 | 19.62 | 19.95 | 23.20 | +2.22 | +12.76% | 1 | 765 | 36.13% |
| NFLX251219P00410000 | 2024-03-08 12:16PM EDT | 2025-12-19 | 28.21 | 23.45 | 24.85 | 0.00 | - | 5 | 64 | 31.18% |
| NFLX260116P00410000 | 2024-04-16 2:56PM EDT | 2026-01-16 | 25.99 | 31.65 | 35.35 | 0.00 | - | 1 | 41 | 35.92% |
| NFLX261218P00410000 | 2024-04-17 12:02PM EDT | 2026-12-18 | 39.69 | 40.55 | 49.00 | 0.00 | - | 1 | 87 | 34.47% |
© 2024 Yahoo. Todos los derechos reservados.