Mercados españoles cerrados en 5 hrs 36 min
IBEX 35
11.077,20 +93,50 (+0,85%) Euro Stoxx 50
4.969,49 +30,48 (+0,62%) Dólar/Euro
1,0739 +0,0006 (+0,05%) Petróleo Brent
89,29 +0,28 (+0,31%) Oro
2.360,30 +17,80 (+0,76%) Bitcoin EUR
59.988,11 +493,86 (+0,83%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00500000 | 2024-04-25 11:35AM EDT | 2024-04-26 | 57.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240503C00500000 | 2024-04-24 3:00PM EDT | 2024-05-03 | 55.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240510C00500000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 57.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517C00500000 | 2024-04-25 9:38AM EDT | 2024-05-17 | 55.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX240524C00500000 | 2024-04-25 10:29AM EDT | 2024-05-24 | 62.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NFLX240531C00500000 | 2024-04-22 2:35PM EDT | 2024-05-31 | 65.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240621C00500000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 73.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX240719C00500000 | 2024-04-25 9:32AM EDT | 2024-07-19 | 70.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240920C00500000 | 2024-04-25 12:29PM EDT | 2024-09-20 | 93.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX241220C00500000 | 2024-04-24 3:43PM EDT | 2024-12-20 | 104.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117C00500000 | 2024-04-25 10:48AM EDT | 2025-01-17 | 109.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX250321C00500000 | 2024-04-25 10:08AM EDT | 2025-03-21 | 119.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250620C00500000 | 2024-04-25 9:35AM EDT | 2025-06-20 | 128.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00500000 | 2024-04-19 12:40PM EDT | 2025-12-19 | 153.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX260116C00500000 | 2024-04-24 3:48PM EDT | 2026-01-16 | 158.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX261218C00500000 | 2024-04-25 10:07AM EDT | 2026-12-18 | 188.57 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00500000 | 2024-04-25 3:51PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,991 | 0 | 50.00% |
| NFLX240503P00500000 | 2024-04-25 3:56PM EDT | 2024-05-03 | 0.26 | 0.00 | 0.00 | 0.00 | - | 449 | 0 | 12.50% |
| NFLX240510P00500000 | 2024-04-25 3:05PM EDT | 2024-05-10 | 0.69 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| NFLX240517P00500000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 1.25 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| NFLX240524P00500000 | 2024-04-25 12:36PM EDT | 2024-05-24 | 2.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NFLX240531P00500000 | 2024-04-25 3:08PM EDT | 2024-05-31 | 2.56 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| NFLX240621P00500000 | 2024-04-25 3:51PM EDT | 2024-06-21 | 4.72 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 6.25% |
| NFLX240719P00500000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 11.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| NFLX240920P00500000 | 2024-04-25 3:24PM EDT | 2024-09-20 | 17.60 | 0.00 | 0.00 | 0.00 | - | 763 | 0 | 3.13% |
| NFLX241220P00500000 | 2024-04-25 3:23PM EDT | 2024-12-20 | 27.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NFLX250117P00500000 | 2024-04-25 3:45PM EDT | 2025-01-17 | 31.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NFLX250321P00500000 | 2024-04-24 10:20AM EDT | 2025-03-21 | 37.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX250620P00500000 | 2024-04-25 12:24PM EDT | 2025-06-20 | 44.72 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| NFLX251219P00500000 | 2024-04-19 3:38PM EDT | 2025-12-19 | 60.34 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| NFLX260116P00500000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 60.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX261218P00500000 | 2024-04-25 2:59PM EDT | 2026-12-18 | 74.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.