Mercados españoles abiertos en 1 hr 56 mins
S&P 500
5.070,55 +59,95 (+1,20%) Nasdaq
15.696,64 +245,33 (+1,59%) NIKKEI 225
38.383,84 +831,68 (+2,21%) Dólar/Euro
1,0708 +0,0003 (+0,03%) Petróleo Brent
88,49 +0,07 (+0,08%) Bitcoin EUR
62.650,82 +660,73 (+1,07%)
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:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00470000 | 2024-04-22 10:02AM EDT | 2024-04-26 | 74.73 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NFLX240517C00470000 | 2024-04-23 10:08AM EDT | 2024-05-17 | 96.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240524C00470000 | 2024-04-11 12:08PM EDT | 2024-05-24 | 154.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240531C00470000 | 2024-04-18 9:30AM EDT | 2024-05-31 | 147.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621C00470000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 94.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX240719C00470000 | 2024-04-18 11:41AM EDT | 2024-07-19 | 158.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920C00470000 | 2024-04-22 10:22AM EDT | 2024-09-20 | 100.90 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| NFLX241220C00470000 | 2024-04-22 10:21AM EDT | 2024-12-20 | 116.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117C00470000 | 2024-04-22 10:56AM EDT | 2025-01-17 | 122.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX250321C00470000 | 2024-04-22 10:39AM EDT | 2025-03-21 | 129.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX250620C00470000 | 2024-04-19 10:13AM EDT | 2025-06-20 | 165.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX251219C00470000 | 2024-04-02 3:57PM EDT | 2025-12-19 | 222.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00470000 | 2024-03-21 2:00PM EDT | 2026-01-16 | 238.68 | 171.90 | 177.20 | 0.00 | - | 1 | 72 | 42.62% |
| NFLX261218C00470000 | 2024-04-22 1:48PM EDT | 2026-12-18 | 202.85 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00470000 | 2024-04-23 3:54PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| NFLX240503P00470000 | 2024-04-23 3:34PM EDT | 2024-05-03 | 0.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| NFLX240510P00470000 | 2024-04-23 3:33PM EDT | 2024-05-10 | 0.23 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| NFLX240517P00470000 | 2024-04-23 3:11PM EDT | 2024-05-17 | 0.46 | 0.00 | 0.00 | 0.00 | - | 642 | 0 | 12.50% |
| NFLX240524P00470000 | 2024-04-23 1:50PM EDT | 2024-05-24 | 0.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NFLX240531P00470000 | 2024-04-23 1:50PM EDT | 2024-05-31 | 0.91 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| NFLX240621P00470000 | 2024-04-23 1:44PM EDT | 2024-06-21 | 1.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NFLX240719P00470000 | 2024-04-23 1:53PM EDT | 2024-07-19 | 5.11 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| NFLX240920P00470000 | 2024-04-23 10:25AM EDT | 2024-09-20 | 11.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX241220P00470000 | 2024-04-23 11:03AM EDT | 2024-12-20 | 19.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX250117P00470000 | 2024-04-23 2:05PM EDT | 2025-01-17 | 20.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NFLX250321P00470000 | 2024-04-19 3:17PM EDT | 2025-03-21 | 30.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NFLX250620P00470000 | 2024-04-19 10:33AM EDT | 2025-06-20 | 35.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX251219P00470000 | 2024-03-27 3:47PM EDT | 2025-12-19 | 42.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NFLX260116P00470000 | 2024-04-23 10:49AM EDT | 2026-01-16 | 47.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NFLX261218P00470000 | 2024-04-16 3:42PM EDT | 2026-12-18 | 55.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.