Mercados españoles cerrados en 2 hrs 33 min
IBEX 35
10.703,20 -61,80 (-0,57%) Euro Stoxx 50
4.921,75 -14,82 (-0,30%) Dólar/Euro
1,0669 +0,0023 (+0,21%) Petróleo Brent
86,68 -0,43 (-0,49%) Oro
2.398,40 +0,40 (+0,02%) Bitcoin EUR
61.003,60 +2.717,50 (+4,66%)
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:530.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00530000 | 2024-04-18 3:54PM EDT | 2024-04-19 | 83.75 | 0.00 | 0.00 | 0.00 | - | 13 | 154 | 0.00% |
| NFLX240426C00530000 | 2024-04-18 12:57PM EDT | 2024-04-26 | 88.36 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| NFLX240503C00530000 | 2024-03-27 3:12PM EDT | 2024-05-03 | 91.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240517C00530000 | 2024-04-18 9:39AM EDT | 2024-05-17 | 89.67 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 0.00% |
| NFLX240621C00530000 | 2024-04-16 11:28AM EDT | 2024-06-21 | 105.81 | 0.00 | 0.00 | 0.00 | - | 7 | 662 | 0.00% |
| NFLX240719C00530000 | 2024-04-17 9:44AM EDT | 2024-07-19 | 107.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NFLX240920C00530000 | 2024-04-16 9:43AM EDT | 2024-09-20 | 121.05 | 0.00 | 0.00 | 0.00 | - | 1 | 369 | 0.00% |
| NFLX241220C00530000 | 2024-04-10 9:57AM EDT | 2024-12-20 | 137.40 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| NFLX250117C00530000 | 2024-04-18 2:09PM EDT | 2025-01-17 | 134.37 | 0.00 | 0.00 | 0.00 | - | 6 | 264 | 0.00% |
| NFLX250620C00530000 | 2024-04-17 10:37AM EDT | 2025-06-20 | 167.50 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| NFLX251219C00530000 | 2024-04-04 11:12AM EDT | 2025-12-19 | 200.20 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| NFLX260116C00530000 | 2024-03-28 11:40AM EDT | 2026-01-16 | 181.98 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NFLX261218C00530000 | 2024-03-15 10:28AM EDT | 2026-12-18 | 225.09 | 225.05 | 234.00 | 0.00 | - | 1 | 7 | 51.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00530000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2,942 | 3,824 | 50.00% |
| NFLX240426P00530000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 4.40 | 0.00 | 0.00 | 0.00 | - | 443 | 515 | 25.00% |
| NFLX240503P00530000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 5.32 | 0.00 | 0.00 | 0.00 | - | 46 | 102 | 12.50% |
| NFLX240510P00530000 | 2024-04-18 3:50PM EDT | 2024-05-10 | 6.00 | 0.00 | 0.00 | 0.00 | - | 26 | 51 | 12.50% |
| NFLX240517P00530000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 7.10 | 0.00 | 0.00 | 0.00 | - | 321 | 423 | 12.50% |
| NFLX240621P00530000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 10.30 | 0.00 | 0.00 | 0.00 | - | 34 | 275 | 6.25% |
| NFLX240719P00530000 | 2024-04-18 3:37PM EDT | 2024-07-19 | 16.22 | 0.00 | 0.00 | 0.00 | - | 11 | 116 | 6.25% |
| NFLX240920P00530000 | 2024-04-18 3:32PM EDT | 2024-09-20 | 22.82 | 0.00 | 0.00 | 0.00 | - | 24 | 191 | 3.13% |
| NFLX241220P00530000 | 2024-04-18 3:02PM EDT | 2024-12-20 | 32.95 | 0.00 | 0.00 | 0.00 | - | 89 | 282 | 3.13% |
| NFLX250117P00530000 | 2024-04-18 3:17PM EDT | 2025-01-17 | 36.00 | 0.00 | 0.00 | 0.00 | - | 68 | 788 | 3.13% |
| NFLX250321P00530000 | 2024-04-17 12:29PM EDT | 2025-03-21 | 41.20 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 3.13% |
| NFLX250620P00530000 | 2024-04-17 12:12PM EDT | 2025-06-20 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 3.13% |
| NFLX251219P00530000 | 2024-04-15 1:41PM EDT | 2025-12-19 | 61.67 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 1.56% |
| NFLX260116P00530000 | 2024-04-18 12:48PM EDT | 2026-01-16 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 1.56% |
| NFLX261218P00530000 | 2024-04-18 3:42PM EDT | 2026-12-18 | 78.99 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.