Mercados españoles abiertos en 1 hr 12 mins
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
38.026,04 +397,56 (+1,06%) Dólar/Euro
1,0730 -0,0003 (-0,03%) Petróleo Brent
89,50 +0,49 (+0,55%) Bitcoin EUR
59.996,89 +7,45 (+0,01%)
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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00450000 | 2024-04-19 11:18AM EDT | 2024-04-26 | 110.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240510C00450000 | 2024-04-10 11:16AM EDT | 2024-05-10 | 167.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240517C00450000 | 2024-04-19 12:23PM EDT | 2024-05-17 | 109.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX240621C00450000 | 2024-04-19 3:54PM EDT | 2024-06-21 | 111.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NFLX240719C00450000 | 2024-04-19 3:25PM EDT | 2024-07-19 | 117.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240920C00450000 | 2024-04-23 9:52AM EDT | 2024-09-20 | 132.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220C00450000 | 2024-04-25 10:35AM EDT | 2024-12-20 | 137.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117C00450000 | 2024-04-24 2:35PM EDT | 2025-01-17 | 142.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NFLX250321C00450000 | 2024-04-24 2:23PM EDT | 2025-03-21 | 151.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620C00450000 | 2024-04-22 2:37PM EDT | 2025-06-20 | 164.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00450000 | 2024-04-22 3:47PM EDT | 2025-12-19 | 181.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00450000 | 2024-04-24 10:27AM EDT | 2026-01-16 | 188.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218C00450000 | 2024-04-19 12:03PM EDT | 2026-12-18 | 221.60 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00450000 | 2024-04-25 9:33AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NFLX240503P00450000 | 2024-04-25 12:45PM EDT | 2024-05-03 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX240510P00450000 | 2024-04-24 12:30PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NFLX240517P00450000 | 2024-04-25 3:15PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NFLX240524P00450000 | 2024-04-24 9:56AM EDT | 2024-05-24 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240531P00450000 | 2024-04-25 10:57AM EDT | 2024-05-31 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240621P00450000 | 2024-04-25 2:41PM EDT | 2024-06-21 | 1.42 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| NFLX240719P00450000 | 2024-04-25 12:13PM EDT | 2024-07-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NFLX240920P00450000 | 2024-04-24 3:39PM EDT | 2024-09-20 | 9.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NFLX241220P00450000 | 2024-04-25 2:25PM EDT | 2024-12-20 | 15.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250117P00450000 | 2024-04-25 3:12PM EDT | 2025-01-17 | 18.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NFLX250321P00450000 | 2024-04-23 9:58AM EDT | 2025-03-21 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250620P00450000 | 2024-04-25 1:39PM EDT | 2025-06-20 | 29.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NFLX251219P00450000 | 2024-04-19 11:33AM EDT | 2025-12-19 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1,537 | 0 | 3.13% |
| NFLX260116P00450000 | 2024-04-25 11:16AM EDT | 2026-01-16 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX261218P00450000 | 2024-04-22 1:01PM EDT | 2026-12-18 | 58.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.