Mercados españoles cerrados en 5 hrs 1 min
IBEX 35
10.700,00 +66,10 (+0,62%) Euro Stoxx 50
4.928,51 +14,38 (+0,29%) Dólar/Euro
1,0673 -0,0001 (-0,01%) Petróleo Brent
86,40 -0,89 (-1,02%) Oro
2.393,00 +4,60 (+0,19%) Bitcoin EUR
57.744,77 -1.231,08 (-2,09%)
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:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00540000 | 2024-04-17 3:37PM EDT | 2024-04-19 | 76.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX240426C00540000 | 2024-04-17 11:39AM EDT | 2024-04-26 | 76.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240503C00540000 | 2024-04-12 11:41AM EDT | 2024-05-03 | 91.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517C00540000 | 2024-04-17 12:24PM EDT | 2024-05-17 | 82.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NFLX240621C00540000 | 2024-04-16 3:00PM EDT | 2024-06-21 | 97.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240719C00540000 | 2024-04-17 1:34PM EDT | 2024-07-19 | 98.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240920C00540000 | 2024-04-11 1:01PM EDT | 2024-09-20 | 117.40 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NFLX241220C00540000 | 2024-04-15 12:06PM EDT | 2024-12-20 | 132.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117C00540000 | 2024-04-08 11:40AM EDT | 2025-01-17 | 148.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620C00540000 | 2024-03-08 12:00PM EDT | 2025-06-20 | 161.20 | 171.35 | 177.30 | 0.00 | - | 4 | 55 | 54.67% |
| NFLX251219C00540000 | 2024-03-28 1:52PM EDT | 2025-12-19 | 173.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00540000 | 2024-04-08 10:52AM EDT | 2026-01-16 | 199.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218C00540000 | 2024-03-22 10:39AM EDT | 2026-12-18 | 226.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00540000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 3.06 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 25.00% |
| NFLX240426P00540000 | 2024-04-17 3:48PM EDT | 2024-04-26 | 4.60 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| NFLX240503P00540000 | 2024-04-17 3:24PM EDT | 2024-05-03 | 6.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NFLX240510P00540000 | 2024-04-17 3:27PM EDT | 2024-05-10 | 7.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240517P00540000 | 2024-04-17 3:58PM EDT | 2024-05-17 | 8.02 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| NFLX240524P00540000 | 2024-04-16 3:19PM EDT | 2024-05-24 | 8.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NFLX240531P00540000 | 2024-04-16 3:07PM EDT | 2024-05-31 | 8.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX240621P00540000 | 2024-04-17 3:55PM EDT | 2024-06-21 | 12.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NFLX240719P00540000 | 2024-04-17 12:00PM EDT | 2024-07-19 | 18.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX240920P00540000 | 2024-04-17 3:16PM EDT | 2024-09-20 | 25.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| NFLX241220P00540000 | 2024-04-17 1:51PM EDT | 2024-12-20 | 35.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NFLX250117P00540000 | 2024-04-17 3:16PM EDT | 2025-01-17 | 38.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| NFLX250321P00540000 | 2024-04-17 12:20PM EDT | 2025-03-21 | 44.39 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 3.13% |
| NFLX250620P00540000 | 2024-03-19 1:56PM EDT | 2025-06-20 | 52.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NFLX251219P00540000 | 2024-04-15 1:41PM EDT | 2025-12-19 | 65.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX260116P00540000 | 2024-04-04 11:04AM EDT | 2026-01-16 | 61.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX261218P00540000 | 2024-04-17 12:06PM EDT | 2026-12-18 | 82.19 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.