Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0655 +0,0009 (+0,09%) Petróleo Brent
87,40 +0,29 (+0,33%) Oro
2.408,30 +10,30 (+0,43%) Bitcoin EUR
60.478,25 +1.680,47 (+2,86%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:12PM EDT. Mercado abierto.
Precio de ejercicio:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00510000 | 2024-04-19 12:49PM EDT | 2024-04-19 | 44.14 | 48.90 | 51.10 | -58.51 | -57.00% | 15 | 164 | 115.38% |
| NFLX240426C00510000 | 2024-04-18 12:52PM EDT | 2024-04-26 | 56.20 | 48.80 | 50.50 | -50.91 | -47.53% | 1 | 3 | 32.11% |
| NFLX240517C00510000 | 2024-04-19 12:14PM EDT | 2024-05-17 | 53.70 | 55.05 | 56.70 | -57.70 | -51.80% | 6 | 270 | 39.07% |
| NFLX240524C00510000 | 2024-04-11 10:21AM EDT | 2024-05-24 | 116.63 | 56.05 | 58.35 | 0.00 | - | - | 3 | 38.50% |
| NFLX240621C00510000 | 2024-04-19 12:10PM EDT | 2024-06-21 | 62.10 | 62.90 | 64.70 | -46.97 | -43.06% | 9 | 685 | 37.85% |
| NFLX240719C00510000 | 2024-04-18 2:13PM EDT | 2024-07-19 | 116.78 | 72.25 | 73.80 | 0.00 | - | 2 | 13 | 41.33% |
| NFLX240920C00510000 | 2024-04-19 12:37PM EDT | 2024-09-20 | 81.90 | 84.05 | 84.95 | -45.45 | -35.69% | 4,013 | 120 | 40.59% |
| NFLX241220C00510000 | 2024-04-19 11:38AM EDT | 2024-12-20 | 100.55 | 101.10 | 102.75 | -45.09 | -30.96% | 12 | 16 | 43.01% |
| NFLX250117C00510000 | 2024-04-17 12:49PM EDT | 2025-01-17 | 149.50 | 105.90 | 108.20 | 0.00 | - | 2 | 475 | 43.85% |
| NFLX250321C00510000 | 2024-04-19 9:37AM EDT | 2025-03-21 | 117.57 | 115.50 | 117.25 | -46.42 | -28.31% | 5 | 1 | 44.17% |
| NFLX250620C00510000 | 2024-04-18 2:44PM EDT | 2025-06-20 | 130.91 | 127.50 | 132.40 | -40.07 | -23.44% | 1 | 28 | 46.07% |
| NFLX251219C00510000 | 2024-03-27 11:17AM EDT | 2025-12-19 | 201.85 | 149.95 | 153.70 | 0.00 | - | 1 | 45 | 46.73% |
| NFLX260116C00510000 | 2024-04-05 10:28AM EDT | 2026-01-16 | 213.26 | 153.65 | 158.60 | 0.00 | - | 1 | 18 | 47.54% |
| NFLX261218C00510000 | 2024-04-19 1:25PM EDT | 2026-12-18 | 185.28 | 183.10 | 191.65 | -58.96 | -24.14% | 3 | 5 | 48.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00510000 | 2024-04-19 1:46PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.03 | -1.78 | -98.89% | 1,336 | 2,664 | 66.41% |
| NFLX240426P00510000 | 2024-04-19 1:51PM EDT | 2024-04-26 | 0.85 | 0.71 | 0.77 | -1.55 | -64.58% | 732 | 532 | 40.14% |
| NFLX240503P00510000 | 2024-04-19 1:39PM EDT | 2024-05-03 | 2.03 | 1.51 | 1.96 | -1.17 | -36.56% | 78 | 83 | 36.73% |
| NFLX240510P00510000 | 2024-04-19 1:12PM EDT | 2024-05-10 | 3.05 | 2.51 | 3.35 | -0.60 | -16.44% | 6 | 31 | 35.56% |
| NFLX240517P00510000 | 2024-04-19 1:43PM EDT | 2024-05-17 | 4.40 | 4.05 | 4.15 | -0.15 | -3.30% | 241 | 1,092 | 33.26% |
| NFLX240524P00510000 | 2024-04-19 1:48PM EDT | 2024-05-24 | 5.56 | 4.80 | 5.30 | +0.21 | +3.93% | 151 | 10 | 32.58% |
| NFLX240621P00510000 | 2024-04-19 1:54PM EDT | 2024-06-21 | 9.00 | 9.00 | 9.25 | +1.85 | +25.87% | 2,688 | 374 | 30.63% |
| NFLX240719P00510000 | 2024-04-19 1:49PM EDT | 2024-07-19 | 16.90 | 16.20 | 16.55 | +4.50 | +36.29% | 33 | 261 | 33.92% |
| NFLX240920P00510000 | 2024-04-19 11:26AM EDT | 2024-09-20 | 22.94 | 23.20 | 23.65 | +5.29 | +29.97% | 36 | 179 | 31.95% |
| NFLX241220P00510000 | 2024-04-18 3:40PM EDT | 2024-12-20 | 26.60 | 33.90 | 34.45 | 0.00 | - | 303 | 410 | 32.10% |
| NFLX250117P00510000 | 2024-04-19 1:37PM EDT | 2025-01-17 | 37.70 | 36.90 | 37.45 | +8.68 | +29.91% | 83 | 1,088 | 32.15% |
| NFLX250321P00510000 | 2024-04-18 1:55PM EDT | 2025-03-21 | 34.55 | 41.25 | 43.00 | 0.00 | - | 24 | 31 | 31.88% |
| NFLX250620P00510000 | 2024-04-17 12:35PM EDT | 2025-06-20 | 42.45 | 49.60 | 51.20 | 0.00 | - | 50 | 71 | 32.04% |
| NFLX251219P00510000 | 2024-04-02 10:00AM EDT | 2025-12-19 | 54.10 | 61.55 | 63.90 | 0.00 | - | 1 | 36 | 31.68% |
| NFLX260116P00510000 | 2024-04-18 2:02PM EDT | 2026-01-16 | 56.14 | 62.15 | 67.45 | 0.00 | - | 31 | 75 | 32.30% |
| NFLX261218P00510000 | 2024-04-19 1:37PM EDT | 2026-12-18 | 80.00 | 77.50 | 81.40 | +12.00 | +17.65% | 39 | 23 | 30.35% |
© 2024 Yahoo. Todos los derechos reservados.